Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Forian Inc (NQ: FORA )

2.520 +0.140 (+5.88%)
Streaming Delayed Price Updated: 3:31 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.380 2.600 2.380 2.520 4,122 +0.14(+5.88%)
Aug 22, 2024 2.400 2.420 2.380 2.380 7,878 -0.02(-0.83%)
Aug 21, 2024 2.450 2.460 2.400 2.400 3,385 +0.00(+0.00%)
Aug 20, 2024 2.420 2.450 2.400 2.400 6,559 -0.03(-1.23%)
Aug 19, 2024 2.440 2.530 2.426 2.430 1,975 +0.02(+0.83%)
Aug 16, 2024 2.430 2.590 2.400 2.410 1,842 +0.01(+0.42%)
Aug 15, 2024 2.330 2.500 2.330 2.400 13,880 -0.07(-2.83%)
Aug 14, 2024 2.490 2.494 2.440 2.470 4,328 +0.00(+0.00%)
Aug 13, 2024 2.480 2.480 2.450 2.470 1,515 -0.00(-0.20%)
Aug 12, 2024 2.600 2.600 2.475 2.475 3,049 -0.12(-4.81%)
Aug 09, 2024 2.360 2.600 2.360 2.600 7,689 +0.25(+10.64%)
Aug 08, 2024 2.450 2.500 2.350 2.350 14,728 -0.12(-4.84%)
Aug 07, 2024 2.470 2.470 2.470 2.470 743 +0.07(+2.90%)
Aug 06, 2024 2.380 2.400 2.351 2.400 806 +0.02(+0.84%)
Aug 05, 2024 2.370 2.470 2.370 2.380 1,656 -0.11(-4.42%)
Aug 02, 2024 2.600 2.630 2.460 2.490 7,888 -0.11(-4.23%)
Aug 01, 2024 2.440 2.600 2.440 2.600 7,599 +0.25(+10.64%)
Jul 31, 2024 2.460 2.460 2.180 2.350 16,995 -0.13(-5.24%)
Jul 30, 2024 2.500 2.550 2.470 2.480 4,254 +0.00(+0.00%)
Jul 29, 2024 2.480 2.600 2.480 2.480 3,097 -0.03(-1.20%)
Jul 26, 2024 2.500 2.510 2.500 2.510 401 +0.01(+0.40%)
Jul 25, 2024 2.510 2.510 2.460 2.500 2,130 -0.03(-1.19%)
Jul 24, 2024 2.530 2.540 2.530 2.530 775 +0.00(+0.00%)
Jul 23, 2024 2.530 2.600 2.530 2.530 1,671 -0.09(-3.44%)
Jul 22, 2024 2.550 2.620 2.490 2.620 4,656 +0.11(+4.38%)
Jul 19, 2024 2.510 2.600 2.510 2.510 1,592 +0.01(+0.40%)
Jul 18, 2024 2.500 2.598 2.500 2.500 4,184 -0.10(-3.85%)
Jul 17, 2024 2.640 2.640 2.510 2.600 2,739 +0.01(+0.39%)
Jul 16, 2024 2.580 2.600 2.510 2.590 5,379 +0.07(+2.78%)
Jul 15, 2024 2.520 2.670 2.520 2.520 909 -0.13(-4.91%)
Jul 12, 2024 2.730 2.730 2.500 2.650 1,996 +0.07(+2.71%)
Jul 11, 2024 2.670 2.670 2.580 2.580 931 +0.00(+0.00%)
Jul 10, 2024 2.580 2.617 2.580 2.580 7,666 -0.01(-0.39%)
Jul 09, 2024 2.650 2.740 2.580 2.590 10,529 -0.11(-4.07%)
Jul 08, 2024 2.750 2.750 2.590 2.700 3,866 -0.03(-1.10%)
Jul 05, 2024 2.720 2.740 2.610 2.730 5,487 +0.04(+1.68%)
Jul 03, 2024 2.690 2.730 2.630 2.685 1,193 +0.04(+1.70%)
Jul 02, 2024 2.600 2.760 2.600 2.640 7,611 -0.06(-2.22%)
Jul 01, 2024 2.690 2.700 2.628 2.700 1,265 +0.05(+1.89%)
Jun 28, 2024 2.600 2.650 2.580 2.650 5,733 +0.05(+1.92%)
Jun 27, 2024 2.600 2.600 2.590 2.600 2,542 +0.09(+3.59%)
Jun 26, 2024 2.600 2.600 2.510 2.510 5,995 -0.19(-7.04%)
Jun 25, 2024 2.620 2.700 2.590 2.700 6,545 +0.00(+0.00%)
Jun 24, 2024 2.540 2.700 2.500 2.700 10,001 +0.05(+1.89%)
Jun 21, 2024 2.580 2.650 2.550 2.650 22,795 +0.08(+3.11%)
Jun 20, 2024 2.610 2.610 2.470 2.570 41,644 -0.11(-4.10%)
Jun 18, 2024 2.520 2.693 2.506 2.680 23,191 -0.01(-0.37%)
Jun 17, 2024 2.705 2.705 2.590 2.690 5,821 +0.02(+0.75%)
Jun 14, 2024 2.590 2.675 2.590 2.670 3,340 +0.04(+1.62%)
Jun 13, 2024 2.670 2.780 2.585 2.627 12,574 +0.01(+0.29%)
Jun 12, 2024 2.750 2.750 2.610 2.620 4,095 -0.12(-4.38%)
Jun 11, 2024 2.610 2.820 2.610 2.740 5,984 +0.09(+3.40%)
Jun 10, 2024 2.780 2.870 2.600 2.650 12,280 -0.12(-4.33%)
Jun 07, 2024 2.770 2.800 2.770 2.770 2,356 -0.01(-0.36%)
Jun 06, 2024 2.760 2.800 2.760 2.780 3,144 -0.02(-0.54%)
Jun 05, 2024 2.850 2.850 2.760 2.795 11,472 +0.05(+2.01%)
Jun 04, 2024 2.840 2.840 2.710 2.740 4,763 -0.10(-3.52%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.