Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Forza X1, Inc. - Common Stock
(NQ:
FRZA
)
0.2477
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Aug 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 22, 2024
0.2580
0.2580
0.2400
0.2477
44,571
-0.00(-0.92%)
Aug 21, 2024
0.2490
0.2500
0.2302
0.2500
59,809
+0.00(+0.81%)
Aug 20, 2024
0.2631
0.2631
0.2326
0.2480
70,651
-0.00(-1.00%)
Aug 19, 2024
0.2326
0.2537
0.2214
0.2505
256,265
+0.02(+6.64%)
Aug 16, 2024
0.2300
0.2990
0.1970
0.2349
436,970
-0.01(-3.61%)
Aug 15, 2024
0.2236
0.2653
0.2123
0.2437
287,657
+0.01(+5.27%)
Aug 14, 2024
0.2234
0.2533
0.2000
0.2315
532,742
-0.02(-8.64%)
Aug 13, 2024
0.2730
0.3083
0.1664
0.2534
8,903,603
-0.03(-12.04%)
Aug 12, 2024
0.3100
0.3140
0.2819
0.2881
103,079
-0.01(-3.97%)
Aug 09, 2024
0.2800
0.3400
0.2750
0.3000
158,003
+0.02(+8.38%)
Aug 08, 2024
0.2837
0.2905
0.2700
0.2768
60,460
-0.00(-0.07%)
Aug 07, 2024
0.3000
0.3000
0.2664
0.2770
57,879
-0.02(-6.58%)
Aug 06, 2024
0.2785
0.2995
0.2717
0.2965
28,226
+0.04(+16.05%)
Aug 05, 2024
0.2840
0.2992
0.2500
0.2555
58,964
-0.03(-10.94%)
Aug 02, 2024
0.3039
0.3150
0.2860
0.2869
17,242
-0.02(-6.70%)
Aug 01, 2024
0.3190
0.3270
0.2800
0.3075
39,938
-0.00(-0.87%)
Jul 31, 2024
0.3300
0.3300
0.3100
0.3102
37,431
-0.01(-2.15%)
Jul 30, 2024
0.3340
0.3400
0.3133
0.3170
18,535
-0.01(-1.61%)
Jul 29, 2024
0.3390
0.3506
0.3200
0.3222
17,234
-0.01(-3.07%)
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%)
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
.