Forian Inc (NQ: FORA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	2.060	2.080	2.030	2.040	10,710	-0.06(-2.86%)
Nov 05, 2024	2.070	2.100	2.050	2.100	13,275	+0.03(+1.45%)
Nov 04, 2024	2.070	2.100	2.030	2.070	5,812	+0.03(+1.47%)
Nov 01, 2024	2.060	2.100	2.040	2.040	23,878	-0.02(-0.97%)
Oct 31, 2024	2.040	2.060	2.040	2.060	7,058	+0.02(+0.98%)
Oct 30, 2024	2.070	2.100	2.040	2.040	4,402	-0.01(-0.49%)
Oct 29, 2024	2.157	2.157	2.048	2.050	11,520	-0.02(-0.73%)
Oct 28, 2024	2.050	2.090	2.050	2.065	6,425	-0.02(-0.72%)
Oct 25, 2024	2.170	2.170	2.040	2.080	15,390	+0.03(+1.46%)
Oct 24, 2024	2.085	2.100	2.050	2.050	13,100	+0.00(+0.00%)
Oct 23, 2024	2.040	2.051	2.040	2.050	5,908	+0.01(+0.49%)
Oct 22, 2024	2.050	2.070	2.040	2.040	26,865	-0.02(-1.21%)
Oct 21, 2024	2.110	2.110	2.060	2.065	3,622	-0.04(-2.13%)
Oct 18, 2024	2.110	2.110	2.000	2.110	111,613	+0.00(+0.00%)
Oct 17, 2024	2.120	2.150	2.110	2.110	8,877	-0.02(-0.94%)
Oct 16, 2024	2.110	2.140	2.110	2.130	7,284	+0.01(+0.47%)
Oct 15, 2024	2.120	2.134	2.120	2.120	1,446	+0.00(+0.00%)
Oct 14, 2024	2.170	2.190	2.120	2.120	26,238	-0.05(-2.30%)
Oct 11, 2024	2.220	2.220	2.170	2.170	3,577	-0.03(-1.36%)
Oct 10, 2024	2.170	2.200	2.170	2.200	3,420	+0.01(+0.47%)
Oct 09, 2024	2.190	2.190	2.190	2.190	1,632	+0.01(+0.45%)
Oct 08, 2024	2.194	2.194	2.170	2.180	5,107	-0.01(-0.46%)
Oct 07, 2024	2.170	2.190	2.170	2.190	4,648	+0.00(+0.23%)
Oct 04, 2024	2.170	2.190	2.155	2.185	23,511	+0.06(+2.58%)
Oct 03, 2024	2.130	2.140	2.130	2.130	2,984	-0.00(-0.00%)
Oct 02, 2024	2.142	2.150	2.130	2.130	3,322	-0.00(-0.08%)
Oct 01, 2024	2.170	2.170	2.132	2.132	928	-0.03(-1.31%)
Sep 30, 2024	2.170	2.170	2.130	2.160	4,360	+0.00(+0.00%)
Sep 27, 2024	2.170	2.170	2.140	2.160	3,542	+0.01(+0.47%)
Sep 26, 2024	2.150	2.190	2.132	2.150	18,187	+0.00(+0.00%)
Sep 25, 2024	2.150	2.180	2.150	2.150	9,447	+0.00(+0.00%)
Sep 24, 2024	2.250	2.250	2.125	2.150	27,582	-0.01(-0.46%)
Sep 23, 2024	2.280	2.280	2.100	2.160	91,708	-0.15(-6.49%)
Sep 20, 2024	2.230	2.310	2.200	2.310	24,452	+0.06(+2.67%)
Sep 19, 2024	2.250	2.280	2.250	2.250	6,735	+0.05(+2.27%)
Sep 18, 2024	2.220	2.225	2.200	2.200	8,614	-0.02(-0.90%)
Sep 17, 2024	2.260	2.280	2.220	2.220	16,349	-0.04(-1.77%)
Sep 16, 2024	2.280	2.280	2.260	2.260	6,354	-0.02(-0.88%)
Sep 13, 2024	2.270	2.310	2.270	2.280	5,362	+0.01(+0.44%)
Sep 12, 2024	2.300	2.300	2.270	2.270	3,147	-0.01(-0.44%)
Sep 11, 2024	2.280	2.282	2.280	2.280	1,735	+0.00(+0.00%)
Sep 10, 2024	2.300	2.300	2.280	2.280	6,621	-0.04(-1.51%)
Sep 09, 2024	2.370	2.370	2.300	2.315	6,268	-0.04(-1.49%)
Sep 06, 2024	2.340	2.350	2.330	2.350	5,648	+0.01(+0.43%)
Sep 05, 2024	2.390	2.405	2.340	2.340	9,079	-0.04(-1.68%)
Sep 04, 2024	2.380	2.400	2.380	2.380	2,187	-0.03(-1.24%)

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.