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 )

2.750 +0.130 (+4.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
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%)
Dec 01, 2022 2.500 3.000 2.500 2.940 107,635 +0.47(+19.03%)
Nov 30, 2022 2.570 2.710 2.400 2.470 91,351 -0.09(-3.52%)
Nov 29, 2022 2.610 2.652 2.550 2.560 43,756 -0.06(-2.29%)
Nov 28, 2022 2.740 2.800 2.570 2.620 66,869 -0.07(-2.60%)
Nov 25, 2022 2.770 2.770 2.690 2.690 2,733 +0.02(+0.75%)
Nov 23, 2022 2.700 2.780 2.620 2.670 46,613 -0.03(-1.11%)
Nov 22, 2022 2.660 2.750 2.660 2.700 38,138 +0.01(+0.37%)
Nov 21, 2022 2.680 2.800 2.670 2.690 8,321 -0.05(-1.82%)
Nov 18, 2022 2.750 2.785 2.700 2.740 31,021 +0.01(+0.37%)
Nov 17, 2022 2.780 2.831 2.670 2.730 29,580 -0.15(-5.21%)
Nov 16, 2022 3.060 3.115 2.740 2.880 28,904 -0.14(-4.64%)
Nov 15, 2022 3.250 3.516 3.000 3.020 27,213 -0.18(-5.63%)
Nov 14, 2022 3.260 3.285 3.030 3.200 30,626 -0.25(-7.25%)
Nov 11, 2022 3.600 3.625 3.400 3.450 11,473 +0.09(+2.68%)
Nov 10, 2022 3.410 3.550 3.330 3.360 24,133 +0.06(+1.82%)
Nov 09, 2022 3.480 3.550 3.260 3.300 22,610 -0.15(-4.35%)
Nov 08, 2022 3.640 3.700 3.450 3.450 24,472 -0.17(-4.70%)
Nov 07, 2022 3.810 3.811 3.600 3.620 18,171 -0.14(-3.72%)
Nov 04, 2022 3.610 3.805 3.378 3.760 35,873 +0.16(+4.44%)
Nov 03, 2022 3.650 3.700 3.600 3.600 15,181 -0.08(-2.17%)
Nov 02, 2022 3.700 3.870 3.540 3.680 46,578 -0.03(-0.81%)
Nov 01, 2022 3.760 3.813 3.630 3.710 6,252 -0.14(-3.64%)
Oct 31, 2022 3.630 4.016 3.560 3.850 23,278 +0.22(+6.06%)
Oct 28, 2022 3.620 3.970 3.520 3.630 14,874 -0.27(-6.92%)
Oct 27, 2022 3.710 4.070 3.670 3.900 11,040 +0.00(+0.00%)
Oct 26, 2022 3.740 3.900 3.699 3.900 13,095 +0.06(+1.56%)
Oct 25, 2022 3.569 3.840 3.569 3.840 9,098 +0.21(+5.79%)
Oct 24, 2022 3.520 3.680 3.510 3.630 13,463 +0.03(+0.83%)
Oct 21, 2022 3.670 3.700 3.500 3.600 17,721 +0.05(+1.41%)
Oct 20, 2022 3.500 3.550 3.390 3.550 10,466 -0.04(-1.11%)
Oct 19, 2022 3.380 3.650 3.320 3.590 13,080 +0.23(+6.85%)
Oct 18, 2022 3.430 3.500 3.360 3.360 4,538 -0.05(-1.47%)
Oct 17, 2022 3.380 3.590 3.363 3.410 5,930 -0.22(-6.06%)
Oct 14, 2022 3.390 3.630 3.390 3.630 5,325 +0.18(+5.22%)
Oct 13, 2022 3.460 3.526 3.360 3.450 7,800 +0.06(+1.77%)
Oct 12, 2022 3.370 3.500 3.310 3.390 28,662 -0.01(-0.29%)
Oct 11, 2022 3.320 3.500 3.200 3.400 26,359 +0.09(+2.72%)
Oct 10, 2022 3.400 3.400 3.300 3.310 9,089 -0.01(-0.30%)
Oct 07, 2022 3.480 3.495 3.320 3.320 10,473 -0.10(-2.92%)
Oct 06, 2022 3.490 3.490 3.380 3.420 5,314 +0.07(+2.09%)
Oct 05, 2022 3.420 3.490 3.350 3.350 12,049 -0.17(-4.83%)
Oct 04, 2022 3.410 3.530 3.410 3.520 7,717 +0.04(+1.15%)
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.