Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Forian Inc. (FORA)

2.1600
+0.0400
+(1.89%)
At close: April 29 at 4:00:00 PM EDT
2.0200
-0.14
(-6.48%)
After hours: April 29 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20252.23002.25002.06002.16002.160028,700
Apr 28, 20252.00002.25001.96002.23002.230026,200
Apr 25, 20251.90002.11001.90001.97001.970027,900
Apr 24, 20251.90001.93001.85901.88001.880023,100
Apr 23, 20251.91601.91601.87001.87001.87001,200
Apr 22, 20251.85001.93001.85001.93001.93003,000
Apr 21, 20252.03002.03001.89001.89001.89001,900
Apr 17, 20251.96001.96401.90001.95501.95504,200
Apr 16, 20251.91002.07001.91001.97001.97005,000
Apr 15, 20251.91002.08401.90002.08402.084022,200
Apr 14, 20251.95002.08001.88001.95501.9550110,700
Apr 11, 20251.85002.08001.85001.88001.880087,600
Apr 10, 20251.88002.00001.85001.86001.8600165,800
Apr 9, 20251.89402.05001.87001.88501.8850125,900
Apr 8, 20251.93001.93201.87001.89001.89002,600
Apr 7, 20251.87001.92901.87001.92001.920011,800
Apr 4, 20251.91002.10601.91001.92001.92004,500
Apr 3, 20251.90002.01001.89901.90001.90005,300
Apr 2, 20251.91001.93001.91001.91001.91003,800
Apr 1, 20251.90001.96901.90001.96001.96003,300
Mar 31, 20252.00002.04502.00002.00002.00006,900
Mar 28, 20252.00002.05002.00002.00002.00005,400
Mar 27, 20252.02002.13002.00002.00002.000012,300
Mar 26, 20252.07002.07902.01502.06002.06003,100
Mar 25, 20252.08002.13002.05002.13002.13008,800
Mar 24, 20252.07002.17002.07002.17002.17007,000
Mar 21, 20252.05002.19002.05002.06002.06008,900
Mar 20, 20252.06002.19002.06002.18002.18008,800
Mar 19, 20252.00002.12002.00002.08002.08006,100
Mar 18, 20252.05002.19002.02002.02002.02003,800
Mar 17, 20252.12002.12002.05002.05002.05008,900
Mar 14, 20252.05002.12002.05002.07002.07005,000
Mar 13, 20252.11502.11502.01002.06002.060011,800
Mar 12, 20252.12002.19002.05002.05002.05009,000
Mar 11, 20252.05002.15002.05002.10002.100022,300
Mar 10, 20252.22002.22001.98001.98001.98006,100
Mar 7, 20252.09002.11502.02902.11002.110011,100
Mar 6, 20252.21702.21701.98002.09002.09006,800
Mar 5, 20252.02002.20102.02002.06002.060010,700
Mar 4, 20252.11002.15002.00002.02002.020012,400
Mar 3, 20252.11002.17102.08002.08002.08008,800
Feb 28, 20252.15002.25002.11002.11002.11006,400
Feb 27, 20252.16002.20002.07002.14002.14009,600
Feb 26, 20252.19002.30002.17002.25002.250028,500
Feb 25, 20252.27002.39002.25002.27002.27004,800
Feb 24, 20252.37002.37002.26002.29002.290011,500
Feb 21, 20252.43002.70002.40002.41002.410044,000
Feb 20, 20252.73003.19002.50002.50202.502040,100
Feb 19, 20253.31003.60002.70502.72002.720043,000
Feb 18, 20254.03004.03003.07003.32003.3200194,400
Feb 14, 20252.89003.62002.84503.59003.5900155,100
Feb 13, 20252.60002.82902.45002.76002.760027,900
Feb 12, 20252.60002.69002.35002.51002.510060,100
Feb 11, 20252.65503.11002.51002.66002.6600223,200
Feb 10, 20252.45002.51002.36002.51002.510027,700
Feb 7, 20252.44002.52002.30002.48002.480013,300
Feb 6, 20252.48002.55002.40002.40002.400026,300
Feb 5, 20252.37002.60002.29502.44002.440013,700
Feb 4, 20252.31002.39002.16002.36002.360011,800
Feb 3, 20252.08002.29002.03002.29002.290036,400
Jan 31, 20252.21002.30002.11002.20002.200010,400
Jan 30, 20252.26002.49502.16002.25002.250043,800
Jan 29, 20252.18002.67002.15002.33002.330088,600
Jan 28, 20252.22002.25002.11202.14702.14708,400
Jan 27, 20252.10002.63002.10002.18002.180050,600
Jan 24, 20252.15002.28002.15002.22002.220021,500
Jan 23, 20252.00002.19002.00002.19002.19005,900
Jan 22, 20251.97002.10001.97002.08002.08002,700
Jan 21, 20252.10002.10002.10002.10002.1000900
Jan 17, 20252.02702.02702.02702.02702.0270600
Jan 16, 20251.99502.11001.99502.09002.090012,000
Jan 15, 20252.07002.08001.96002.07002.070012,600
Jan 14, 20252.05002.08002.01002.08002.080021,800
Jan 13, 20252.04002.09001.98802.09002.090020,900
Jan 10, 20252.12002.12001.96002.05002.050060,400
Jan 8, 20252.00002.06002.00002.04902.04903,900
Jan 7, 20252.06002.06002.03002.05002.05004,900
Jan 6, 20252.11002.11102.00002.03002.030031,100
Jan 3, 20252.11902.11902.02102.07002.07006,700
Jan 2, 20252.06002.07002.05502.06002.06002,000
Dec 31, 20242.10002.10002.02002.06002.060014,800
Dec 30, 20242.03002.05302.01002.05002.050014,400
Dec 27, 20242.05002.10002.01002.07002.070010,800
Dec 26, 20242.05002.09002.05002.09002.090011,200
Dec 24, 20242.01002.05001.97002.05002.050043,200
Dec 23, 20242.10002.10002.01002.04002.040023,700
Dec 20, 20241.98002.12001.98002.12002.120013,500
Dec 19, 20242.00002.02001.97002.02002.020017,900
Dec 18, 20242.04002.04502.01002.01002.01009,200
Dec 17, 20242.01002.04002.00002.04002.040018,500
Dec 16, 20242.05002.05001.99002.00002.000010,800
Dec 13, 20242.01002.04002.00902.04002.040010,500
Dec 12, 20242.03002.04002.00002.04002.040019,000
Dec 11, 20242.02002.07002.01002.07002.07007,700
Dec 10, 20242.03002.07002.00002.06002.060021,900
Dec 9, 20241.99002.05001.99002.05002.050012,100
Dec 6, 20242.04202.04201.99002.01002.01003,200
Dec 5, 20241.98702.03001.97002.03002.030025,800
Dec 4, 20242.03002.03001.98002.01002.01006,500
Dec 3, 20242.11002.12002.01002.06002.060010,600
Dec 2, 20242.08002.14002.07002.14002.140019,000
Nov 29, 20242.04902.06002.04202.06002.06004,500
Nov 27, 20242.01002.13002.01002.10002.100010,000
Nov 26, 20242.05002.09202.04002.06002.06009,400
Nov 25, 20242.14002.14002.02002.02002.020012,200
Nov 22, 20242.07002.18502.04002.16002.160013,700
Nov 21, 20242.04002.10002.00002.09002.090013,700
Nov 20, 20242.08002.12001.99002.05002.050048,300
Nov 19, 20242.06902.12002.04002.10002.100069,000
Nov 18, 20242.00002.04501.98002.03002.0300128,300
Nov 15, 20242.01002.01001.99002.00002.000013,800
Nov 14, 20242.01002.05502.00002.03002.030041,500
Nov 13, 20242.10002.13002.01002.03902.039013,300
Nov 12, 20242.04002.11002.02002.04002.040010,000
Nov 11, 20242.03002.03002.02002.02002.020011,500
Nov 8, 20242.03002.20002.02002.02002.020016,900
Nov 7, 20242.04002.20002.03002.03002.030010,600
Nov 6, 20242.06002.08002.03002.04002.040010,700
Nov 5, 20242.06502.10002.05002.10002.100013,300
Nov 4, 20242.07002.10002.03002.07002.07005,800
Nov 1, 20242.06002.10002.04002.04002.040023,900
Oct 31, 20242.04002.06002.04002.06002.06007,100
Oct 30, 20242.07002.10002.04002.04002.04004,400
Oct 29, 20242.15702.15702.04802.05002.050011,500
Oct 28, 20242.05002.09002.05002.06502.06506,400
Oct 25, 20242.17002.17002.04002.08002.080015,400
Oct 24, 20242.08502.10002.05002.05002.050013,100
Oct 23, 20242.04002.05102.04002.05002.05005,900
Oct 22, 20242.04802.07002.04002.04002.040026,900
Oct 21, 20242.11002.11002.06002.06502.06503,600
Oct 18, 20242.11002.11002.00002.11002.1100111,600
Oct 17, 20242.11802.15002.11002.11002.11008,900
Oct 16, 20242.11002.14002.11002.13002.13007,300
Oct 15, 20242.12002.13402.12002.12002.12001,400
Oct 14, 20242.17002.19002.12002.12002.120026,200
Oct 11, 20242.21602.22002.17002.17002.17003,600
Oct 10, 20242.17002.20002.17002.20002.20003,400
Oct 9, 20242.19002.19002.19002.19002.19001,600
Oct 8, 20242.19402.19402.17002.18002.18005,100
Oct 7, 20242.17002.19002.17002.19002.19004,600
Oct 4, 20242.17002.19002.15502.18502.185023,500
Oct 3, 20242.13002.14002.13002.13002.13003,000
Oct 2, 20242.14202.15002.13002.13002.13003,300
Oct 1, 20242.17002.17002.13202.13202.1320900
Sep 30, 20242.17002.17002.13002.16002.16004,400
Sep 27, 20242.17002.17002.14002.16002.16003,500
Sep 26, 20242.15002.19002.13202.15002.150018,200
Sep 25, 20242.15002.18002.15002.15002.15009,400
Sep 24, 20242.25002.25002.12502.15002.150027,600
Sep 23, 20242.28002.28002.10002.16002.160091,700
Sep 20, 20242.23002.31002.20002.31002.310024,500
Sep 19, 20242.25002.28002.25002.25002.25006,700
Sep 18, 20242.22002.22502.20002.20002.20008,600
Sep 17, 20242.26002.28002.22002.22002.220016,300
Sep 16, 20242.28002.28002.26002.26002.26006,400
Sep 13, 20242.27002.31002.27002.28002.28005,400
Sep 12, 20242.30002.30002.27002.27002.27003,100
Sep 11, 20242.28002.28202.28002.28002.28001,700
Sep 10, 20242.30002.30002.28002.28002.28006,600
Sep 9, 20242.37002.37002.30002.31502.31506,300
Sep 6, 20242.34002.35002.33002.35002.35005,600
Sep 5, 20242.39002.40502.34002.34002.34009,100
Sep 4, 20242.38002.40002.38002.38002.38002,200
Sep 3, 20242.41002.42002.38002.41002.410012,900
Aug 30, 20242.44002.47502.40002.45002.45003,200
Aug 29, 20242.48002.48002.46002.46002.46003,100
Aug 28, 20242.48002.53002.46002.47002.47003,900
Aug 27, 20242.49502.49502.46002.46002.46001,300
Aug 26, 20242.49002.55002.47002.53002.53007,700
Aug 23, 20242.38002.60002.38002.52002.52004,100
Aug 22, 20242.40102.42002.38002.38002.38007,900
Aug 21, 20242.45002.46002.40002.40002.40003,400
Aug 20, 20242.42002.45002.40002.40002.40006,600
Aug 19, 20242.44002.53002.42602.43002.43002,000
Aug 16, 20242.43002.59002.40002.41002.41001,800
Aug 15, 20242.33002.50002.33002.40002.400013,900
Aug 14, 20242.49002.49402.44002.47002.47004,200
Aug 13, 20242.48002.48002.45002.47002.47001,500
Aug 12, 20242.60002.60002.47502.47502.47503,000
Aug 9, 20242.36002.60002.36002.60002.60007,700
Aug 8, 20242.45002.50002.35002.35002.350014,700
Aug 7, 20242.47002.47002.47002.47002.4700700
Aug 6, 20242.38002.40002.35102.40002.4000800
Aug 5, 20242.37002.47002.37002.38002.38001,700
Aug 2, 20242.60002.63002.46002.49002.49007,900
Aug 1, 20242.44002.60002.44002.60002.60007,600
Jul 31, 20242.46002.46002.18002.35002.350017,000
Jul 30, 20242.50002.55002.47002.48002.48004,300
Jul 29, 20242.48002.60002.48002.48002.48003,100
Jul 26, 20242.50002.51002.50002.51002.5100400
Jul 25, 20242.51002.51002.46002.50002.50002,100
Jul 24, 20242.53002.54002.53002.53002.5300800
Jul 23, 20242.53002.60002.53002.53002.53001,700
Jul 22, 20242.55002.62002.49002.62002.62004,700
Jul 19, 20242.51002.60002.51002.51002.51001,600
Jul 18, 20242.50002.59802.50002.50002.50004,200
Jul 17, 20242.64002.64002.51002.60002.60002,700
Jul 16, 20242.58002.60002.51002.59002.59005,400
Jul 15, 20242.52002.67002.52002.52002.5200900
Jul 12, 20242.73002.73002.50002.65002.65002,000
Jul 11, 20242.67002.67002.58002.58002.5800900
Jul 10, 20242.58002.61702.58002.58002.58007,700
Jul 9, 20242.65002.74002.58002.59002.590010,500
Jul 8, 20242.75002.75002.59002.70002.70003,900
Jul 5, 20242.72002.74002.61002.73002.73005,500
Jul 3, 20242.69002.73002.63002.68502.68501,200
Jul 2, 20242.60002.76002.60002.64002.64007,600
Jul 1, 20242.69002.70002.62802.70002.70001,300
Jun 28, 20242.60002.65002.58002.65002.65005,700
Jun 27, 20242.60002.60002.59002.60002.60002,500
Jun 26, 20242.60002.60002.51002.51002.51006,000
Jun 25, 20242.62002.70002.59002.70002.70006,500
Jun 24, 20242.53502.70002.50002.70002.700010,000
Jun 21, 20242.58002.65002.55002.65002.650022,800
Jun 20, 20242.61002.61002.47002.57002.570041,600
Jun 18, 20242.52002.69302.50602.68002.680023,200
Jun 17, 20242.70502.70502.59002.69002.69005,800
Jun 14, 20242.59002.67502.59002.67002.67003,300
Jun 13, 20242.67002.78002.58502.62802.628012,600
Jun 12, 20242.75002.75002.61002.62002.62004,100
Jun 11, 20242.61002.82002.61002.74002.74006,000
Jun 10, 20242.78002.87002.60002.65002.650012,300
Jun 7, 20242.77002.80002.77002.77002.77002,400
Jun 6, 20242.76002.80002.76002.78002.78003,100
Jun 5, 20242.85002.85002.76002.79502.795011,500
Jun 4, 20242.84002.84002.71002.74002.74004,800
Jun 3, 20242.59002.85002.59002.84002.840011,100
May 31, 20242.63002.71002.59002.59002.590021,600
May 30, 20242.69002.71502.63002.64002.640011,900
May 29, 20242.62002.69002.62002.63002.63005,500
May 28, 20242.71502.72002.60002.62002.62009,100
May 24, 20242.65002.79002.65002.75002.75005,600
May 23, 20242.74002.82002.65002.67002.67004,100
May 22, 20242.67002.82002.65402.67002.670039,700
May 21, 20242.66002.81002.66002.73002.73007,400
May 20, 20242.72002.72002.65002.66902.66904,000
May 17, 20242.69002.76502.65002.66002.660013,800
May 16, 20242.79002.82002.71002.71002.710012,900
May 15, 20242.80002.85002.72002.79002.79006,500
May 14, 20242.70002.81202.66002.75002.750015,600
May 13, 20242.71002.80002.62002.62002.620012,700
May 10, 20242.69002.85002.61002.62002.620021,100
May 9, 20242.71002.80002.64002.80002.80009,100
May 8, 20242.60002.75002.60002.63002.63006,700
May 7, 20242.60002.80002.60002.60002.60006,500
May 6, 20242.70002.80002.59002.60002.600011,500
May 3, 20242.66002.78002.60002.70002.70008,300
May 2, 20242.61302.73002.61002.69002.69004,000
May 1, 20242.61002.83702.60002.71002.710012,500
Apr 30, 20242.59002.75002.59002.61502.61508,600

Related Tickers

E0C.F Carasent AB (publ)
2.2000
+1.38%
 
90B.F SOPHiA GENETICS SA
2.9000
+8.21%
 
COGZF Cogstate Limited
0.8500
0.00%
 
VSEEW VSee Health, Inc.
0.0450
+18.42%
 
SHLT SHL Telemedicine Ltd.
2.0500
+0.99%
 
CGS.AX Cogstate Limited
1.3000
+4.84%
 
CCLDO CareCloud, Inc.
18.68
+0.67%
 
OTRK Ontrak, Inc.
1.5100
+2.72%
 
PHLT Performant Healthcare, Inc.
2.3500
-1.67%
 
VSEE VSee Health, Inc.
1.2313
+0.11%