Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2601 UNCHANGED
Last Price Updated: 3:58 PM EDT, Oct 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 09, 2024 0.2601 0 -0.02(-8.09%)
Oct 08, 2024 0.2792 0.2900 0.2633 0.2830 182,346 -0.00(-0.63%)
Oct 07, 2024 0.2848 0.2905 0.2600 0.2848 143,742 -0.05(-13.70%)
Oct 04, 2024 0.3200 0.3409 0.3200 0.3300 76,341 +0.01(+2.80%)
Oct 03, 2024 0.3400 0.3380 0.3200 0.3210 29,765 -0.01(-2.70%)
Oct 02, 2024 0.3100 0.3471 0.3100 0.3299 82,820 +0.02(+5.77%)
Oct 01, 2024 0.3200 0.3190 0.3000 0.3119 15,112 -0.01(-2.23%)
Sep 30, 2024 0.3005 0.3200 0.2950 0.3190 62,545 +0.02(+6.16%)
Sep 27, 2024 0.3000 0.3075 0.2935 0.3005 64,159 -0.01(-3.03%)
Sep 26, 2024 0.3060 0.3150 0.2925 0.3099 69,175 +0.00(+0.29%)
Sep 25, 2024 0.3000 0.3090 0.2801 0.3090 160,845 +0.03(+10.32%)
Sep 24, 2024 0.3081 0.3149 0.2700 0.2801 37,998 +0.01(+5.14%)
Sep 23, 2024 0.2808 0.3150 0.2500 0.2664 79,471 -0.01(-4.62%)
Sep 20, 2024 0.3150 0.3150 0.2793 0.2793 47,866 -0.04(-11.33%)
Sep 19, 2024 0.3300 0.3300 0.2998 0.3150 167,027 -0.01(-1.56%)
Sep 18, 2024 0.3200 0.3375 0.2887 0.3200 442,571 +0.03(+12.01%)
Sep 17, 2024 0.2501 0.3100 0.2499 0.2857 349,426 +0.04(+17.28%)
Sep 16, 2024 0.2500 0.2570 0.2200 0.2436 94,408 -0.00(-1.58%)
Sep 13, 2024 0.2167 0.2548 0.2100 0.2475 328,194 +0.03(+15.12%)
Sep 12, 2024 0.2230 0.2297 0.2080 0.2150 89,598 -0.00(-0.78%)
Sep 11, 2024 0.2299 0.2300 0.2130 0.2167 129,251 -0.02(-7.79%)
Sep 10, 2024 0.2344 0.2350 0.2230 0.2350 29,397 +0.00(+0.86%)
Sep 09, 2024 0.2260 0.2350 0.2234 0.2330 37,741 +0.02(+7.18%)
Sep 06, 2024 0.2243 0.2243 0.2130 0.2174 39,523 -0.01(-6.05%)
Sep 05, 2024 0.2250 0.2381 0.2237 0.2314 36,597 +0.00(+1.00%)
Sep 04, 2024 0.2392 0.2392 0.2178 0.2291 30,227 -0.00(-0.39%)
Sep 03, 2024 0.2441 0.2458 0.2300 0.2300 42,716 -0.02(-7.82%)
Aug 30, 2024 0.2510 0.2510 0.2360 0.2495 34,341 +0.01(+5.94%)
Aug 29, 2024 0.2385 0.2499 0.2321 0.2355 23,189 -0.01(-5.76%)
Aug 28, 2024 0.2386 0.2533 0.2361 0.2499 51,228 +0.01(+3.91%)
Aug 27, 2024 0.2467 0.2514 0.2402 0.2405 49,675 -0.01(-3.37%)
Aug 26, 2024 0.2500 0.2502 0.2400 0.2489 38,120 +0.00(+0.77%)
Aug 23, 2024 0.2400 0.2576 0.2400 0.2470 19,376 -0.00(-0.28%)
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%)
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.