Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forian Inc (NQ: FORA )

2.800 +0.170 (+6.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Feb 28, 2023 5.030 5.220 4.914 5.170 13,108 +0.08(+1.57%)
Feb 27, 2023 4.690 5.230 4.690 5.090 10,259 +0.16(+3.25%)
Feb 24, 2023 5.050 5.115 4.900 4.930 17,610 -0.27(-5.19%)
Feb 23, 2023 5.180 5.390 4.740 5.200 40,708 +0.00(+0.00%)
Feb 22, 2023 5.020 5.445 4.920 5.200 40,140 +0.33(+6.78%)
Feb 21, 2023 4.900 5.140 4.794 4.870 39,899 +0.07(+1.42%)
Feb 17, 2023 4.300 4.880 4.300 4.802 24,248 +0.50(+11.67%)
Feb 16, 2023 4.150 4.400 4.150 4.300 12,444 +0.15(+3.61%)
Feb 15, 2023 3.850 4.230 3.810 4.150 13,348 +0.20(+5.06%)
Feb 14, 2023 3.370 4.030 3.370 3.950 94,902 +0.16(+4.22%)
Feb 13, 2023 3.390 4.190 3.390 3.790 93,992 +0.51(+15.55%)
Feb 10, 2023 3.280 3.340 3.280 3.280 3,942 -0.10(-2.96%)
Feb 09, 2023 3.140 3.653 3.050 3.380 58,397 +0.30(+9.74%)
Feb 08, 2023 3.490 3.490 3.065 3.080 14,841 -0.17(-5.23%)
Feb 07, 2023 3.400 3.421 3.250 3.250 8,157 -0.21(-6.07%)
Feb 06, 2023 3.580 3.640 3.410 3.460 10,047 -0.14(-3.89%)
Feb 03, 2023 3.600 3.700 3.450 3.600 52,220 -0.10(-2.70%)
Feb 02, 2023 3.600 3.730 3.440 3.700 15,558 +0.15(+4.23%)
Feb 01, 2023 3.510 3.700 3.500 3.550 30,825 +0.01(+0.28%)
Jan 31, 2023 3.340 3.540 3.280 3.540 12,851 +0.35(+10.97%)
Jan 30, 2023 3.290 3.290 3.190 3.190 3,898 -0.12(-3.63%)
Jan 27, 2023 3.140 3.350 3.130 3.310 35,686 +0.17(+5.41%)
Jan 26, 2023 3.020 3.180 3.020 3.140 2,742 +0.10(+3.29%)
Jan 25, 2023 3.090 3.090 2.830 3.040 4,673 +0.00(+0.00%)
Jan 24, 2023 2.670 3.300 2.610 3.040 61,546 +0.38(+14.29%)
Jan 23, 2023 2.710 2.710 2.470 2.660 32,795 +0.02(+0.76%)
Jan 20, 2023 2.707 2.707 2.610 2.640 5,501 -0.09(-3.47%)
Jan 19, 2023 2.650 2.735 2.610 2.735 1,190 +0.03(+1.30%)
Jan 18, 2023 2.690 2.700 2.690 2.700 2,256 -0.02(-0.74%)
Jan 17, 2023 2.720 2.760 2.500 2.720 27,157 +0.06(+2.26%)
Jan 13, 2023 2.410 2.710 2.410 2.660 23,966 +0.30(+12.71%)
Jan 12, 2023 2.390 2.500 2.315 2.360 10,349 -0.03(-1.26%)
Jan 11, 2023 2.260 2.430 2.250 2.390 8,960 +0.10(+4.37%)
Jan 10, 2023 2.340 2.400 2.250 2.290 64,395 -0.01(-0.43%)
Jan 09, 2023 2.470 2.470 2.260 2.300 20,710 -0.18(-7.07%)
Jan 06, 2023 2.450 2.480 2.270 2.475 13,885 -0.02(-1.00%)
Jan 05, 2023 2.420 2.550 2.420 2.500 3,590 +0.13(+5.49%)
Jan 04, 2023 2.290 2.500 2.270 2.370 20,787 +0.05(+2.16%)
Jan 03, 2023 2.700 2.700 2.280 2.320 21,374 -0.41(-15.02%)
Dec 30, 2022 2.500 2.750 2.270 2.730 225,133 +0.18(+7.06%)
Dec 29, 2022 2.360 2.659 2.360 2.550 39,747 +0.19(+8.05%)
Dec 28, 2022 2.310 2.460 2.050 2.360 56,050 -0.01(-0.42%)
Dec 27, 2022 2.620 2.632 2.271 2.370 16,175 -0.30(-11.24%)
Dec 23, 2022 2.650 2.848 2.210 2.670 21,604 -0.02(-0.74%)
Dec 22, 2022 2.890 3.315 2.410 2.690 42,320 -0.13(-4.61%)
Dec 21, 2022 2.310 2.950 2.150 2.820 43,176 +0.64(+29.36%)
Dec 20, 2022 2.110 2.280 2.110 2.180 52,777 +0.03(+1.40%)
Dec 19, 2022 2.360 2.360 2.000 2.150 57,604 -0.12(-5.29%)
Dec 16, 2022 2.180 2.470 2.100 2.270 22,329 +0.12(+5.58%)
Dec 15, 2022 2.300 2.330 2.130 2.150 137,802 -0.15(-6.52%)
Dec 14, 2022 2.300 2.500 2.140 2.300 12,202 +0.03(+1.32%)
Dec 13, 2022 2.320 2.455 2.200 2.270 296,509 -0.01(-0.44%)
Dec 12, 2022 2.450 2.510 2.035 2.280 102,314 -0.21(-8.43%)
Dec 09, 2022 2.570 2.600 2.420 2.490 100,751 -0.08(-3.11%)
Dec 08, 2022 2.700 2.700 2.520 2.570 42,795 -0.16(-5.86%)
Dec 07, 2022 2.860 2.970 2.650 2.730 58,019 -0.06(-2.15%)
Dec 06, 2022 2.960 2.960 2.780 2.790 13,978 -0.08(-2.79%)
Dec 05, 2022 2.890 3.110 2.800 2.870 29,814 -0.07(-2.38%)
Dec 02, 2022 2.660 2.940 2.650 2.940 9,372 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.