ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Forza X1, Inc. - Common Stock (NQ: FRZA )

0.3324 -0.0024 (-0.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 0.3515 0.3540 0.3219 0.3324 73,008 -0.00(-0.72%)
Jul 25, 2024 0.3230 0.3400 0.3213 0.3348 10,215 +0.02(+5.78%)
Jul 24, 2024 0.3393 0.3584 0.3119 0.3165 57,581 -0.03(-8.92%)
Jul 23, 2024 0.3273 0.3489 0.3201 0.3475 73,934 +0.03(+8.22%)
Jul 22, 2024 0.3360 0.3588 0.3200 0.3211 125,741 -0.03(-8.73%)
Jul 19, 2024 0.3608 0.3614 0.3388 0.3518 76,964 -0.01(-2.66%)
Jul 18, 2024 0.3621 0.3799 0.3531 0.3614 18,926 -0.00(-1.26%)
Jul 17, 2024 0.3659 0.3800 0.3500 0.3660 12,145 +0.00(+0.00%)
Jul 16, 2024 0.3700 0.3790 0.3550 0.3660 133,271 -0.01(-3.43%)
Jul 15, 2024 0.3700 0.3800 0.3666 0.3790 132,630 -0.01(-1.38%)
Jul 12, 2024 0.3840 0.3950 0.3840 0.3843 177,164 +0.01(+3.56%)
Jul 11, 2024 0.3701 0.3840 0.3651 0.3711 28,780 -0.00(-0.24%)
Jul 10, 2024 0.3712 0.3800 0.3700 0.3720 35,251 +0.00(+0.19%)
Jul 09, 2024 0.3700 0.3850 0.3636 0.3713 46,177 -0.01(-2.29%)
Jul 08, 2024 0.3900 0.4000 0.3800 0.3800 39,505 -0.01(-3.63%)
Jul 05, 2024 0.3900 0.4000 0.3800 0.3943 21,566 +0.01(+3.33%)
Jul 03, 2024 0.3802 0.3875 0.3750 0.3816 26,283 +0.00(+0.42%)
Jul 02, 2024 0.3900 0.4100 0.3800 0.3800 148,523 -0.01(-1.76%)
Jul 01, 2024 0.3800 0.4200 0.3800 0.3868 97,914 +0.00(+1.02%)
Jun 28, 2024 0.3981 0.4200 0.3800 0.3829 39,341 -0.02(-4.28%)
Jun 27, 2024 0.3950 0.4099 0.3950 0.4000 23,439 -0.01(-3.05%)
Jun 26, 2024 0.4136 0.4317 0.3606 0.4126 73,381 -0.01(-2.83%)
Jun 25, 2024 0.3900 0.4595 0.3850 0.4246 266,180 +0.04(+9.69%)
Jun 24, 2024 0.3807 0.3960 0.3800 0.3871 27,642 -0.01(-1.95%)
Jun 21, 2024 0.3800 0.4084 0.3800 0.3948 17,601 +0.01(+3.84%)
Jun 20, 2024 0.3800 0.4200 0.3701 0.3802 165,597 -0.01(-2.51%)
Jun 18, 2024 0.3927 0.4299 0.3800 0.3900 86,173 -0.01(-3.66%)
Jun 17, 2024 0.4253 0.4319 0.3900 0.4048 172,105 -0.03(-6.94%)
Jun 14, 2024 0.3990 0.4750 0.3900 0.4350 490,518 +0.01(+1.16%)
Jun 13, 2024 0.4500 0.6087 0.3949 0.4300 6,248,384 +0.04(+8.89%)
Jun 12, 2024 0.3418 0.4120 0.3418 0.3949 666,140 +0.06(+17.70%)
Jun 11, 2024 0.3550 0.3600 0.3313 0.3355 210,580 -0.02(-6.55%)
Jun 10, 2024 0.4000 0.3999 0.3400 0.3590 118,752 -0.01(-3.49%)
Jun 07, 2024 0.3900 0.4000 0.3650 0.3720 90,427 -0.03(-6.74%)
Jun 06, 2024 0.3610 0.4315 0.3610 0.3989 313,881 +0.02(+6.66%)
Jun 05, 2024 0.3900 0.4000 0.3650 0.3740 24,379 -0.01(-1.32%)
Jun 04, 2024 0.3800 0.3800 0.3663 0.3790 68,060 -0.00(-0.26%)
Jun 03, 2024 0.3900 0.3998 0.3650 0.3800 76,130 +0.00(+0.00%)
May 31, 2024 0.4162 0.4390 0.3721 0.3800 173,756 -0.03(-8.17%)
May 30, 2024 0.4200 0.4300 0.4138 0.4138 25,918 -0.01(-2.43%)
May 29, 2024 0.4101 0.4275 0.4053 0.4241 25,166 +0.00(+0.00%)
May 28, 2024 0.4100 0.4415 0.4050 0.4241 68,461 -0.00(-0.21%)
May 24, 2024 0.4500 0.4585 0.4100 0.4250 97,534 -0.03(-6.80%)
May 23, 2024 0.4500 0.5519 0.4200 0.4560 1,408,839 +0.06(+13.97%)
May 22, 2024 0.4160 0.4270 0.3950 0.4001 40,754 -0.01(-2.65%)
May 21, 2024 0.3944 0.4400 0.3944 0.4110 53,141 +0.01(+3.60%)
May 20, 2024 0.3850 0.4096 0.3850 0.3967 49,031 +0.03(+6.93%)
May 17, 2024 0.4020 0.4020 0.3613 0.3710 69,992 -0.02(-4.90%)
May 16, 2024 0.3900 0.4090 0.3768 0.3901 39,153 -0.01(-2.86%)
May 15, 2024 0.4100 0.4134 0.3660 0.4016 86,339 -0.01(-2.95%)
May 14, 2024 0.4100 0.4195 0.4100 0.4138 22,579 +0.00(+0.93%)
May 13, 2024 0.4100 0.4192 0.4100 0.4100 39,719 -0.01(-3.10%)
May 10, 2024 0.4000 0.4252 0.4000 0.4231 14,137 +0.02(+4.03%)
May 09, 2024 0.4245 0.4245 0.4000 0.4067 15,339 -0.01(-1.88%)
May 08, 2024 0.4150 0.4194 0.4014 0.4145 4,265 +0.00(+1.10%)
May 07, 2024 0.4100 0.4300 0.4080 0.4100 7,720 -0.00(-0.24%)
May 06, 2024 0.3956 0.4275 0.3956 0.4110 10,983 +0.00(+0.86%)
May 03, 2024 0.4041 0.4299 0.3900 0.4075 19,785 -0.00(-0.71%)
May 02, 2024 0.4280 0.4300 0.3919 0.4104 11,554 +0.00(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.