NasdaqCM - Delayed Quote USD

Forian Inc. (FORA)

Compare
2.0500
-0.0100
(-0.49%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.1200 2.1200 1.9600 2.0500 2.0500 60,400
Jan 8, 2025 2.0000 2.0600 2.0000 2.0490 2.0490 3,900
Jan 7, 2025 2.0600 2.0600 2.0300 2.0500 2.0500 4,900
Jan 6, 2025 2.1100 2.1110 2.0000 2.0300 2.0300 31,100
Jan 3, 2025 2.1190 2.1190 2.0210 2.0700 2.0700 6,700
Jan 2, 2025 2.0600 2.0700 2.0550 2.0600 2.0600 2,000
Dec 31, 2024 2.1000 2.1000 2.0200 2.0600 2.0600 14,800
Dec 30, 2024 2.0300 2.0530 2.0100 2.0500 2.0500 14,400
Dec 27, 2024 2.0500 2.1000 2.0100 2.0700 2.0700 10,800
Dec 26, 2024 2.0500 2.0900 2.0500 2.0900 2.0900 11,200
Dec 24, 2024 2.0100 2.0500 1.9700 2.0500 2.0500 43,200
Dec 23, 2024 2.1000 2.1000 2.0100 2.0400 2.0400 23,700
Dec 20, 2024 1.9800 2.1200 1.9800 2.1200 2.1200 13,500
Dec 19, 2024 2.0000 2.0200 1.9700 2.0200 2.0200 17,900
Dec 18, 2024 2.0400 2.0450 2.0100 2.0100 2.0100 9,200
Dec 17, 2024 2.0100 2.0400 2.0000 2.0400 2.0400 18,500
Dec 16, 2024 2.0500 2.0500 1.9900 2.0000 2.0000 10,800
Dec 13, 2024 2.0100 2.0400 2.0090 2.0400 2.0400 10,500
Dec 12, 2024 2.0300 2.0400 2.0000 2.0400 2.0400 19,000
Dec 11, 2024 2.0200 2.0700 2.0100 2.0700 2.0700 7,700
Dec 10, 2024 2.0300 2.0700 2.0000 2.0600 2.0600 21,900
Dec 9, 2024 1.9900 2.0500 1.9900 2.0500 2.0500 12,100
Dec 6, 2024 2.0420 2.0420 1.9900 2.0100 2.0100 3,200
Dec 5, 2024 1.9870 2.0300 1.9700 2.0300 2.0300 25,800
Dec 4, 2024 2.0300 2.0300 1.9800 2.0100 2.0100 6,500
Dec 3, 2024 2.1100 2.1200 2.0100 2.0600 2.0600 10,600
Dec 2, 2024 2.0800 2.1400 2.0700 2.1400 2.1400 19,000
Nov 29, 2024 2.0490 2.0600 2.0420 2.0600 2.0600 4,500
Nov 27, 2024 2.0100 2.1300 2.0100 2.1000 2.1000 10,000
Nov 26, 2024 2.0500 2.0920 2.0400 2.0600 2.0600 9,400
Nov 25, 2024 2.1400 2.1400 2.0200 2.0200 2.0200 12,200
Nov 22, 2024 2.0700 2.1850 2.0400 2.1600 2.1600 13,700
Nov 21, 2024 2.0400 2.1000 2.0000 2.0900 2.0900 13,700
Nov 20, 2024 2.0800 2.1200 1.9900 2.0500 2.0500 48,300
Nov 19, 2024 2.0690 2.1200 2.0400 2.1000 2.1000 69,000
Nov 18, 2024 2.0000 2.0450 1.9800 2.0300 2.0300 128,300
Nov 15, 2024 2.0100 2.0100 1.9900 2.0000 2.0000 13,800
Nov 14, 2024 2.0100 2.0550 2.0000 2.0300 2.0300 41,500
Nov 13, 2024 2.1000 2.1300 2.0100 2.0390 2.0390 13,300
Nov 12, 2024 2.0400 2.1100 2.0200 2.0400 2.0400 10,000
Nov 11, 2024 2.0300 2.0300 2.0200 2.0200 2.0200 11,500
Nov 8, 2024 2.0300 2.2000 2.0200 2.0200 2.0200 16,900
Nov 7, 2024 2.0400 2.2000 2.0300 2.0300 2.0300 10,600
Nov 6, 2024 2.0600 2.0800 2.0300 2.0400 2.0400 10,700
Nov 5, 2024 2.0650 2.1000 2.0500 2.1000 2.1000 13,300
Nov 4, 2024 2.0700 2.1000 2.0300 2.0700 2.0700 5,800
Nov 1, 2024 2.0600 2.1000 2.0400 2.0400 2.0400 23,900
Oct 31, 2024 2.0400 2.0600 2.0400 2.0600 2.0600 7,100
Oct 30, 2024 2.0700 2.1000 2.0400 2.0400 2.0400 4,400
Oct 29, 2024 2.1570 2.1570 2.0480 2.0500 2.0500 11,500
Oct 28, 2024 2.0500 2.0900 2.0500 2.0650 2.0650 6,400
Oct 25, 2024 2.1700 2.1700 2.0400 2.0800 2.0800 15,400
Oct 24, 2024 2.0850 2.1000 2.0500 2.0500 2.0500 13,100
Oct 23, 2024 2.0400 2.0510 2.0400 2.0500 2.0500 5,900
Oct 22, 2024 2.0480 2.0700 2.0400 2.0400 2.0400 26,900
Oct 21, 2024 2.1100 2.1100 2.0600 2.0650 2.0650 3,600
Oct 18, 2024 2.1100 2.1100 2.0000 2.1100 2.1100 111,600
Oct 17, 2024 2.1180 2.1500 2.1100 2.1100 2.1100 8,900
Oct 16, 2024 2.1100 2.1400 2.1100 2.1300 2.1300 7,300
Oct 15, 2024 2.1200 2.1340 2.1200 2.1200 2.1200 1,400
Oct 14, 2024 2.1700 2.1900 2.1200 2.1200 2.1200 26,200
Oct 11, 2024 2.2160 2.2200 2.1700 2.1700 2.1700 3,600
Oct 10, 2024 2.1700 2.2000 2.1700 2.2000 2.2000 3,400
Oct 9, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 1,600
Oct 8, 2024 2.1940 2.1940 2.1700 2.1800 2.1800 5,100
Oct 7, 2024 2.1700 2.1900 2.1700 2.1900 2.1900 4,600
Oct 4, 2024 2.1700 2.1900 2.1550 2.1850 2.1850 23,500
Oct 3, 2024 2.1300 2.1400 2.1300 2.1300 2.1300 3,000
Oct 2, 2024 2.1420 2.1500 2.1300 2.1300 2.1300 3,300
Oct 1, 2024 2.1700 2.1700 2.1320 2.1320 2.1320 900
Sep 30, 2024 2.1700 2.1700 2.1300 2.1600 2.1600 4,400
Sep 27, 2024 2.1700 2.1700 2.1400 2.1600 2.1600 3,500
Sep 26, 2024 2.1500 2.1900 2.1320 2.1500 2.1500 18,200
Sep 25, 2024 2.1500 2.1800 2.1500 2.1500 2.1500 9,400
Sep 24, 2024 2.2500 2.2500 2.1250 2.1500 2.1500 27,600
Sep 23, 2024 2.2800 2.2800 2.1000 2.1600 2.1600 91,700
Sep 20, 2024 2.2300 2.3100 2.2000 2.3100 2.3100 24,500
Sep 19, 2024 2.2500 2.2800 2.2500 2.2500 2.2500 6,700
Sep 18, 2024 2.2200 2.2250 2.2000 2.2000 2.2000 8,600
Sep 17, 2024 2.2600 2.2800 2.2200 2.2200 2.2200 16,300
Sep 16, 2024 2.2800 2.2800 2.2600 2.2600 2.2600 6,400
Sep 13, 2024 2.2700 2.3100 2.2700 2.2800 2.2800 5,400
Sep 12, 2024 2.3000 2.3000 2.2700 2.2700 2.2700 3,100
Sep 11, 2024 2.2800 2.2820 2.2800 2.2800 2.2800 1,700
Sep 10, 2024 2.3000 2.3000 2.2800 2.2800 2.2800 6,600
Sep 9, 2024 2.3700 2.3700 2.3000 2.3150 2.3150 6,300
Sep 6, 2024 2.3400 2.3500 2.3300 2.3500 2.3500 5,600
Sep 5, 2024 2.3900 2.4050 2.3400 2.3400 2.3400 9,100
Sep 4, 2024 2.3800 2.4000 2.3800 2.3800 2.3800 2,200
Sep 3, 2024 2.4100 2.4200 2.3800 2.4100 2.4100 12,900
Aug 30, 2024 2.4400 2.4750 2.4000 2.4500 2.4500 3,200
Aug 29, 2024 2.4800 2.4800 2.4600 2.4600 2.4600 3,100
Aug 28, 2024 2.4800 2.5300 2.4600 2.4700 2.4700 3,900
Aug 27, 2024 2.4950 2.4950 2.4600 2.4600 2.4600 1,300
Aug 26, 2024 2.4900 2.5500 2.4700 2.5300 2.5300 7,700
Aug 23, 2024 2.3800 2.6000 2.3800 2.5200 2.5200 4,100
Aug 22, 2024 2.4010 2.4200 2.3800 2.3800 2.3800 7,900
Aug 21, 2024 2.4500 2.4600 2.4000 2.4000 2.4000 3,400
Aug 20, 2024 2.4200 2.4500 2.4000 2.4000 2.4000 6,600
Aug 19, 2024 2.4400 2.5300 2.4260 2.4300 2.4300 2,000
Aug 16, 2024 2.4300 2.5900 2.4000 2.4100 2.4100 1,800
Aug 15, 2024 2.3300 2.5000 2.3300 2.4000 2.4000 13,900
Aug 14, 2024 2.4900 2.4940 2.4400 2.4700 2.4700 4,200
Aug 13, 2024 2.4800 2.4800 2.4500 2.4700 2.4700 1,500
Aug 12, 2024 2.6000 2.6000 2.4750 2.4750 2.4750 3,000
Aug 9, 2024 2.3600 2.6000 2.3600 2.6000 2.6000 7,700
Aug 8, 2024 2.4500 2.5000 2.3500 2.3500 2.3500 14,700
Aug 7, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 700
Aug 6, 2024 2.3800 2.4000 2.3510 2.4000 2.4000 800
Aug 5, 2024 2.3700 2.4700 2.3700 2.3800 2.3800 1,700
Aug 2, 2024 2.6000 2.6300 2.4600 2.4900 2.4900 7,900
Aug 1, 2024 2.4400 2.6000 2.4400 2.6000 2.6000 7,600
Jul 31, 2024 2.4600 2.4600 2.1800 2.3500 2.3500 17,000
Jul 30, 2024 2.5000 2.5500 2.4700 2.4800 2.4800 4,300
Jul 29, 2024 2.4800 2.6000 2.4800 2.4800 2.4800 3,100
Jul 26, 2024 2.5000 2.5100 2.5000 2.5100 2.5100 400
Jul 25, 2024 2.5100 2.5100 2.4600 2.5000 2.5000 2,100
Jul 24, 2024 2.5300 2.5400 2.5300 2.5300 2.5300 800
Jul 23, 2024 2.5300 2.6000 2.5300 2.5300 2.5300 1,700
Jul 22, 2024 2.5500 2.6200 2.4900 2.6200 2.6200 4,700
Jul 19, 2024 2.5100 2.6000 2.5100 2.5100 2.5100 1,600
Jul 18, 2024 2.5000 2.5980 2.5000 2.5000 2.5000 4,200
Jul 17, 2024 2.6400 2.6400 2.5100 2.6000 2.6000 2,700
Jul 16, 2024 2.5800 2.6000 2.5100 2.5900 2.5900 5,400
Jul 15, 2024 2.5200 2.6700 2.5200 2.5200 2.5200 900
Jul 12, 2024 2.7300 2.7300 2.5000 2.6500 2.6500 2,000
Jul 11, 2024 2.6700 2.6700 2.5800 2.5800 2.5800 900
Jul 10, 2024 2.5800 2.6170 2.5800 2.5800 2.5800 7,700
Jul 9, 2024 2.6500 2.7400 2.5800 2.5900 2.5900 10,500
Jul 8, 2024 2.7500 2.7500 2.5900 2.7000 2.7000 3,900
Jul 5, 2024 2.7200 2.7400 2.6100 2.7300 2.7300 5,500
Jul 3, 2024 2.6900 2.7300 2.6300 2.6850 2.6850 1,200
Jul 2, 2024 2.6000 2.7600 2.6000 2.6400 2.6400 7,600
Jul 1, 2024 2.6900 2.7000 2.6280 2.7000 2.7000 1,300
Jun 28, 2024 2.6000 2.6500 2.5800 2.6500 2.6500 5,700
Jun 27, 2024 2.6000 2.6000 2.5900 2.6000 2.6000 2,500
Jun 26, 2024 2.6000 2.6000 2.5100 2.5100 2.5100 6,000
Jun 25, 2024 2.6200 2.7000 2.5900 2.7000 2.7000 6,500
Jun 24, 2024 2.5350 2.7000 2.5000 2.7000 2.7000 10,000
Jun 21, 2024 2.5800 2.6500 2.5500 2.6500 2.6500 22,800
Jun 20, 2024 2.6100 2.6100 2.4700 2.5700 2.5700 41,600
Jun 18, 2024 2.5200 2.6930 2.5060 2.6800 2.6800 23,200
Jun 17, 2024 2.7050 2.7050 2.5900 2.6900 2.6900 5,800
Jun 14, 2024 2.5900 2.6750 2.5900 2.6700 2.6700 3,300
Jun 13, 2024 2.6700 2.7800 2.5850 2.6280 2.6280 12,600
Jun 12, 2024 2.7500 2.7500 2.6100 2.6200 2.6200 4,100
Jun 11, 2024 2.6100 2.8200 2.6100 2.7400 2.7400 6,000
Jun 10, 2024 2.7800 2.8700 2.6000 2.6500 2.6500 12,300
Jun 7, 2024 2.7700 2.8000 2.7700 2.7700 2.7700 2,400
Jun 6, 2024 2.7600 2.8000 2.7600 2.7800 2.7800 3,100
Jun 5, 2024 2.8500 2.8500 2.7600 2.7950 2.7950 11,500
Jun 4, 2024 2.8400 2.8400 2.7100 2.7400 2.7400 4,800
Jun 3, 2024 2.5900 2.8500 2.5900 2.8400 2.8400 11,100
May 31, 2024 2.6300 2.7100 2.5900 2.5900 2.5900 21,600
May 30, 2024 2.6900 2.7150 2.6300 2.6400 2.6400 11,900
May 29, 2024 2.6200 2.6900 2.6200 2.6300 2.6300 5,500
May 28, 2024 2.7150 2.7200 2.6000 2.6200 2.6200 9,100
May 24, 2024 2.6500 2.7900 2.6500 2.7500 2.7500 5,600
May 23, 2024 2.7400 2.8200 2.6500 2.6700 2.6700 4,100
May 22, 2024 2.6700 2.8200 2.6540 2.6700 2.6700 39,700
May 21, 2024 2.6600 2.8100 2.6600 2.7300 2.7300 7,400
May 20, 2024 2.7200 2.7200 2.6500 2.6690 2.6690 4,000
May 17, 2024 2.6900 2.7650 2.6500 2.6600 2.6600 13,800
May 16, 2024 2.7900 2.8200 2.7100 2.7100 2.7100 12,900
May 15, 2024 2.8000 2.8500 2.7200 2.7900 2.7900 6,500
May 14, 2024 2.7000 2.8120 2.6600 2.7500 2.7500 15,600
May 13, 2024 2.7100 2.8000 2.6200 2.6200 2.6200 12,700
May 10, 2024 2.6900 2.8500 2.6100 2.6200 2.6200 21,100
May 9, 2024 2.7100 2.8000 2.6400 2.8000 2.8000 9,100
May 8, 2024 2.6000 2.7500 2.6000 2.6300 2.6300 6,700
May 7, 2024 2.6000 2.8000 2.6000 2.6000 2.6000 6,500
May 6, 2024 2.7000 2.8000 2.5900 2.6000 2.6000 11,500
May 3, 2024 2.6600 2.7800 2.6000 2.7000 2.7000 8,300
May 2, 2024 2.6130 2.7300 2.6100 2.6900 2.6900 4,000
May 1, 2024 2.6100 2.8370 2.6000 2.7100 2.7100 12,500
Apr 30, 2024 2.5900 2.7500 2.5900 2.6150 2.6150 8,600
Apr 29, 2024 2.6000 2.8600 2.6000 2.6650 2.6650 5,900
Apr 26, 2024 2.8500 2.8600 2.7020 2.7200 2.7200 15,100
Apr 25, 2024 2.6400 2.7200 2.6100 2.7200 2.7200 1,700
Apr 24, 2024 2.7500 2.7700 2.6000 2.6000 2.6000 11,000
Apr 23, 2024 2.5900 2.8500 2.5900 2.7700 2.7700 8,100
Apr 22, 2024 2.6500 2.7200 2.5800 2.5800 2.5800 34,100
Apr 19, 2024 2.4700 2.7350 2.4700 2.6500 2.6500 31,100
Apr 18, 2024 2.7100 2.7700 2.5200 2.5200 2.5200 23,500
Apr 17, 2024 2.6600 2.7200 2.6600 2.6600 2.6600 12,900
Apr 16, 2024 2.7000 2.7000 2.5000 2.6600 2.6600 15,800
Apr 15, 2024 2.5500 2.8250 2.3100 2.7700 2.7700 12,200
Apr 12, 2024 2.8300 2.9900 2.3980 2.6500 2.6500 77,500
Apr 11, 2024 2.8900 3.0000 2.8550 2.8600 2.8600 16,900
Apr 10, 2024 3.0000 3.0900 2.8050 2.9200 2.9200 28,800
Apr 9, 2024 3.1100 3.1280 3.0000 3.0000 3.0000 18,800
Apr 8, 2024 3.0200 3.1370 2.8000 2.9500 2.9500 11,600
Apr 5, 2024 2.9000 2.9920 2.8600 2.9300 2.9300 8,100
Apr 4, 2024 3.0560 3.1800 2.9600 3.0400 3.0400 6,200
Apr 3, 2024 2.8100 3.2000 2.8100 3.0600 3.0600 20,300
Apr 2, 2024 2.8300 3.0000 2.8200 2.8850 2.8850 18,800
Apr 1, 2024 3.2800 3.2800 2.8400 2.8600 2.8600 29,900
Mar 28, 2024 3.1500 3.4900 3.0900 3.3200 3.3200 36,900
Mar 27, 2024 3.2000 3.4000 3.1500 3.2000 3.2000 12,200
Mar 26, 2024 3.1400 3.4000 3.0000 3.2600 3.2600 61,800
Mar 25, 2024 3.1000 3.2000 3.0500 3.0700 3.0700 28,000
Mar 22, 2024 3.1300 3.3600 3.1000 3.1300 3.1300 54,800
Mar 21, 2024 3.5600 3.6300 3.1500 3.2100 3.2100 42,300
Mar 20, 2024 3.4900 3.6400 3.4400 3.6400 3.6400 9,600
Mar 19, 2024 3.3100 3.6900 3.2500 3.4400 3.4400 12,800
Mar 18, 2024 3.6100 3.7540 3.3000 3.3100 3.3100 58,000
Mar 15, 2024 3.6000 3.6600 3.3300 3.5900 3.5900 19,600
Mar 14, 2024 3.6100 3.7200 3.3000 3.5000 3.5000 35,700
Mar 13, 2024 3.5900 4.0900 3.4440 3.5100 3.5100 95,200
Mar 12, 2024 3.2900 4.1500 3.1600 3.4100 3.4100 278,600
Mar 11, 2024 2.7900 3.4430 2.7800 3.2900 3.2900 87,700
Mar 8, 2024 2.7200 2.9630 2.6800 2.8700 2.8700 36,900
Mar 7, 2024 2.7500 2.9500 2.7500 2.7900 2.7900 28,400
Mar 6, 2024 2.8500 2.8800 2.7050 2.8000 2.8000 39,800
Mar 5, 2024 2.9000 2.9700 2.8700 2.9300 2.9300 1,900
Mar 4, 2024 2.9300 2.9750 2.7800 2.9600 2.9600 47,400
Mar 1, 2024 2.8200 3.1100 2.6200 2.8600 2.8600 23,300
Feb 29, 2024 3.1200 3.1200 2.7700 2.9000 2.9000 9,700
Feb 28, 2024 2.9600 3.1800 2.8300 3.1200 3.1200 123,400
Feb 27, 2024 2.9100 2.9600 2.8190 2.9600 2.9600 1,900
Feb 26, 2024 2.7600 2.9100 2.7200 2.9100 2.9100 19,000
Feb 23, 2024 2.6090 2.7900 2.6090 2.7800 2.7800 49,200
Feb 22, 2024 2.6700 2.6800 2.6700 2.6700 2.6700 1,300
Feb 21, 2024 2.6100 2.6500 2.6100 2.6100 2.6100 4,400
Feb 20, 2024 2.6500 2.6800 2.6300 2.6300 2.6300 3,100
Feb 16, 2024 2.5200 2.6600 2.5200 2.6150 2.6150 2,700
Feb 15, 2024 2.6400 2.6900 2.6000 2.6100 2.6100 4,700
Feb 14, 2024 2.6800 2.6900 2.5200 2.6400 2.6400 25,400
Feb 13, 2024 2.8000 2.8000 2.6000 2.6600 2.6600 7,700
Feb 12, 2024 2.8700 2.8900 2.7300 2.7300 2.7300 7,600
Feb 9, 2024 2.7700 2.8700 2.6500 2.8700 2.8700 9,700
Feb 8, 2024 2.7000 2.8700 2.7000 2.7600 2.7600 10,700
Feb 7, 2024 2.7000 2.7400 2.7000 2.7000 2.7000 1,500
Feb 6, 2024 2.5800 2.6700 2.5700 2.6700 2.6700 5,900
Feb 5, 2024 2.7300 2.7300 2.5700 2.5700 2.5700 5,600
Feb 2, 2024 2.6300 2.7300 2.5700 2.7300 2.7300 5,200
Feb 1, 2024 2.5700 2.7600 2.5700 2.7600 2.7600 2,500
Jan 31, 2024 2.6000 2.8000 2.5900 2.6900 2.6900 17,700
Jan 30, 2024 2.5500 2.8700 2.5200 2.7400 2.7400 21,800
Jan 29, 2024 2.7200 2.7400 2.5800 2.6300 2.6300 7,000
Jan 26, 2024 2.7000 2.7200 2.6760 2.6760 2.6760 4,200
Jan 25, 2024 2.8000 2.8000 2.7000 2.7100 2.7100 8,000
Jan 24, 2024 2.8400 2.8400 2.7800 2.7800 2.7800 8,100
Jan 23, 2024 2.8150 2.8150 2.6400 2.7300 2.7300 11,600
Jan 22, 2024 2.6300 2.8500 2.6200 2.7800 2.7800 15,000
Jan 19, 2024 2.5500 2.7300 2.5490 2.6800 2.6800 17,600
Jan 18, 2024 2.5700 2.7000 2.5500 2.5500 2.5500 9,600
Jan 17, 2024 2.5870 2.6970 2.5030 2.5300 2.5300 16,900
Jan 16, 2024 2.6300 2.7300 2.5000 2.6000 2.6000 10,300
Jan 12, 2024 2.6800 2.7800 2.4800 2.6770 2.6770 13,400
Jan 11, 2024 2.7170 2.8200 2.6200 2.7000 2.7000 10,500

Related Tickers