Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Forian Inc. - Common Stock (NQ:FORA)

1.770 +0.020 (+1.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	1.730	1.880	1.640	1.770	18,289	+0.02(+1.14%)
Aug 21, 2025	1.890	1.894	1.750	1.750	25,678	-0.14(-7.41%)
Aug 20, 2025	1.900	1.931	1.890	1.890	6,941	-0.01(-0.53%)
Aug 19, 2025	1.960	1.980	1.890	1.900	13,358	-0.06(-3.06%)
Aug 18, 2025	2.010	2.040	1.945	1.960	24,811	-0.04(-2.00%)
Aug 15, 2025	1.960	2.000	1.920	2.000	25,010	+0.07(+3.63%)
Aug 14, 2025	1.930	2.000	1.890	1.930	9,213	+0.03(+1.58%)
Aug 13, 2025	1.910	1.960	1.890	1.900	14,133	+0.00(+0.00%)
Aug 12, 2025	1.990	2.000	1.890	1.900	47,861	-0.03(-1.54%)
Aug 11, 2025	1.900	1.990	1.890	1.930	46,400	+0.03(+1.56%)
Aug 08, 2025	1.950	1.950	1.900	1.900	1,549	-0.01(-0.52%)
Aug 07, 2025	1.910	1.910	1.910	1.910	2,502	-0.00(-0.01%)
Aug 06, 2025	1.910	1.920	1.910	1.910	5,346	-0.02(-1.03%)
Aug 05, 2025	1.920	1.940	1.920	1.930	7,938	+0.01(+0.52%)
Aug 04, 2025	1.920	1.930	1.920	1.920	9,423	+0.00(+0.00%)
Aug 01, 2025	2.000	2.120	1.920	1.920	23,533	-0.08(-4.00%)
Jul 31, 2025	1.920	2.000	1.920	2.000	21,771	+0.08(+3.97%)
Jul 30, 2025	1.930	1.940	1.920	1.924	5,174	-0.01(-0.33%)
Jul 29, 2025	1.930	1.939	1.930	1.930	1,749	+0.00(+0.00%)
Jul 28, 2025	1.930	1.945	1.930	1.930	2,005	-0.01(-0.52%)
Jul 25, 2025	1.970	1.970	1.930	1.940	7,452	-0.02(-0.77%)
Jul 24, 2025	1.960	1.980	1.920	1.955	6,015	-0.01(-0.76%)
Jul 23, 2025	1.980	2.010	1.930	1.970	21,284	+0.04(+2.07%)
Jul 22, 2025	2.010	2.030	1.930	1.930	12,160	-0.05(-2.53%)
Jul 21, 2025	2.060	2.064	1.960	1.980	8,096	+0.02(+1.02%)
Jul 18, 2025	2.020	2.030	1.950	1.960	4,932	+0.02(+1.03%)
Jul 17, 2025	2.040	2.040	1.940	1.940	12,704	-0.02(-1.02%)
Jul 16, 2025	1.950	1.996	1.950	1.960	4,210	+0.03(+1.55%)
Jul 15, 2025	2.000	2.020	1.910	1.930	89,473	-0.09(-4.46%)
Jul 14, 2025	2.050	2.115	2.010	2.020	17,048	-0.03(-1.46%)
Jul 11, 2025	2.115	2.115	2.050	2.050	1,384	+0.00(+0.00%)
Jul 10, 2025	2.170	2.180	2.050	2.050	5,125	-0.11(-5.09%)
Jul 09, 2025	2.110	2.160	2.060	2.160	5,085	+0.12(+5.88%)
Jul 08, 2025	1.990	2.210	1.990	2.040	8,945	-0.01(-0.49%)
Jul 07, 2025	1.990	2.120	1.990	2.050	8,349	+0.09(+4.59%)
Jul 03, 2025	2.000	2.010	1.960	1.960	3,440	-0.01(-0.51%)
Jul 02, 2025	2.000	2.000	1.970	1.970	3,829	+0.00(+0.00%)
Jul 01, 2025	1.950	1.990	1.950	1.970	6,284	+0.01(+0.51%)
Jun 30, 2025	2.080	2.080	1.960	1.960	25,603	-0.03(-1.51%)
Jun 27, 2025	2.050	2.090	1.990	1.990	17,163	-0.09(-4.33%)
Jun 26, 2025	1.991	2.080	1.991	2.080	11,841	+0.02(+0.97%)
Jun 25, 2025	2.040	2.060	2.040	2.060	2,262	-0.16(-7.21%)
Jun 24, 2025	2.220	2.220	2.020	2.220	8,168	+0.06(+2.78%)
Jun 23, 2025	2.070	2.250	2.070	2.160	6,453	+0.01(+0.47%)
Jun 20, 2025	2.130	2.240	2.020	2.150	7,404	+0.03(+1.42%)
Jun 18, 2025	2.090	2.130	2.016	2.120	3,201	+0.06(+2.91%)
Jun 17, 2025	2.040	2.080	1.990	2.060	3,930	+0.05(+2.49%)
Jun 16, 2025	1.980	2.030	1.980	2.010	3,362	+0.06(+3.08%)
Jun 13, 2025	2.040	2.040	1.950	1.950	16,239	-0.09(-4.41%)
Jun 12, 2025	2.085	2.085	2.040	2.040	2,514	-0.02(-0.97%)
Jun 11, 2025	2.040	2.080	2.040	2.060	4,795	+0.02(+0.98%)
Jun 10, 2025	2.063	2.148	2.040	2.040	5,119	-0.01(-0.49%)
Jun 09, 2025	2.050	2.152	2.050	2.050	9,073	-0.01(-0.49%)
Jun 06, 2025	2.060	2.250	2.050	2.060	3,790	+0.01(+0.49%)
Jun 05, 2025	2.065	2.130	1.950	2.050	12,111	-0.06(-2.78%)
Jun 04, 2025	2.150	2.250	2.060	2.109	8,905	+0.03(+1.37%)
Jun 03, 2025	2.155	2.155	2.080	2.080	1,529	+0.02(+0.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Forian Inc. - Common Stock (NQ:FORA)

Historical Prices