Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forza X1, Inc. - Common Stock (NQ: FRZA )

0.4320 -0.0092 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 0.6400 0.6400 0.6000 0.6100 32,190 -0.00(-0.08%)
Nov 29, 2023 0.6400 0.6400 0.6100 0.6105 19,419 -0.02(-3.10%)
Nov 28, 2023 0.6020 0.6400 0.6007 0.6300 10,543 +0.02(+3.16%)
Nov 27, 2023 0.6300 0.6359 0.6000 0.6107 11,286 +0.00(+0.78%)
Nov 24, 2023 0.6000 0.6350 0.6000 0.6060 3,457 +0.01(+0.98%)
Nov 22, 2023 0.6201 0.6350 0.6000 0.6001 12,289 -0.00(-0.81%)
Nov 21, 2023 0.5950 0.6399 0.5950 0.6050 8,277 +0.00(+0.78%)
Nov 20, 2023 0.6199 0.6400 0.6003 0.6003 19,607 -0.02(-3.16%)
Nov 17, 2023 0.6233 0.6400 0.6000 0.6199 35,581 +0.02(+3.30%)
Nov 16, 2023 0.6100 0.6497 0.6000 0.6001 29,857 -0.02(-3.98%)
Nov 15, 2023 0.6451 0.6589 0.6200 0.6250 58,582 -0.03(-3.88%)
Nov 14, 2023 0.6500 0.6640 0.6300 0.6502 8,892 -0.00(-0.32%)
Nov 13, 2023 0.6700 0.6700 0.6345 0.6523 22,343 -0.00(-0.52%)
Nov 10, 2023 0.6400 0.6801 0.6300 0.6557 13,546 +0.03(+4.08%)
Nov 09, 2023 0.6310 0.6751 0.6300 0.6300 48,694 -0.02(-3.46%)
Nov 08, 2023 0.6339 0.6750 0.6221 0.6526 60,380 -0.00(-0.14%)
Nov 07, 2023 0.6700 0.6799 0.5885 0.6535 132,330 -0.01(-0.98%)
Nov 06, 2023 0.6200 0.7000 0.6128 0.6600 246,105 +0.06(+10.74%)
Nov 03, 2023 0.6169 0.6200 0.5642 0.5960 34,538 +0.01(+1.41%)
Nov 02, 2023 0.5555 0.6100 0.5511 0.5877 57,902 +0.03(+5.70%)
Nov 01, 2023 0.5900 0.5900 0.5400 0.5560 31,279 -0.02(-4.30%)
Oct 31, 2023 0.5500 0.6054 0.5500 0.5810 13,812 +0.02(+3.75%)
Oct 30, 2023 0.6000 0.6300 0.5344 0.5600 76,734 -0.04(-6.67%)
Oct 27, 2023 0.6200 0.6400 0.6000 0.6000 22,167 -0.03(-4.00%)
Oct 26, 2023 0.6100 0.6450 0.6000 0.6250 28,330 +0.03(+4.17%)
Oct 25, 2023 0.6300 0.6501 0.6000 0.6000 39,120 -0.03(-4.76%)
Oct 24, 2023 0.6200 0.6400 0.6000 0.6300 17,813 +0.01(+0.80%)
Oct 23, 2023 0.6700 0.6700 0.5600 0.6250 97,988 +0.03(+4.17%)
Oct 20, 2023 0.6389 0.6389 0.5719 0.6000 185,020 -0.02(-3.23%)
Oct 19, 2023 0.6400 0.6400 0.5700 0.6200 78,427 -0.01(-1.59%)
Oct 18, 2023 0.6200 0.6670 0.6140 0.6300 20,361 -0.01(-1.56%)
Oct 17, 2023 0.6400 0.6644 0.6060 0.6400 36,260 +0.00(+0.00%)
Oct 16, 2023 0.6500 0.6500 0.5918 0.6400 42,693 +0.00(+0.00%)
Oct 13, 2023 0.6891 0.6932 0.6349 0.6400 37,442 -0.05(-7.25%)
Oct 12, 2023 0.6903 0.7029 0.6611 0.6900 32,531 -0.00(-0.04%)
Oct 11, 2023 0.6700 0.7000 0.6501 0.6903 26,802 +0.01(+1.51%)
Oct 10, 2023 0.6500 0.7200 0.6500 0.6800 41,253 -0.01(-0.74%)
Oct 09, 2023 0.7000 0.7400 0.6555 0.6851 56,132 -0.05(-6.25%)
Oct 06, 2023 0.7038 0.7650 0.7000 0.7308 38,607 -0.01(-1.26%)
Oct 05, 2023 0.6963 0.7763 0.6963 0.7401 57,747 +0.04(+6.29%)
Oct 04, 2023 0.7465 0.7499 0.6800 0.6963 73,837 -0.02(-2.62%)
Oct 03, 2023 0.7650 0.7960 0.7008 0.7150 48,533 -0.06(-7.14%)
Oct 02, 2023 0.8300 0.8280 0.7413 0.7700 98,869 -0.04(-5.52%)
Sep 29, 2023 0.8299 0.8300 0.7999 0.8150 34,636 -0.00(-0.04%)
Sep 28, 2023 0.8000 0.8300 0.8000 0.8153 29,621 -0.01(-1.64%)
Sep 27, 2023 0.8210 0.8430 0.8050 0.8289 35,028 -0.01(-1.20%)
Sep 26, 2023 0.8321 0.8390 0.8120 0.8390 11,801 +0.01(+1.57%)
Sep 25, 2023 0.8200 0.8420 0.8100 0.8260 20,844 -0.01(-1.26%)
Sep 22, 2023 0.8200 0.8660 0.8050 0.8365 70,789 +0.02(+2.01%)
Sep 21, 2023 0.8300 0.8400 0.8020 0.8200 26,955 -0.01(-1.26%)
Sep 20, 2023 0.8500 0.8550 0.8250 0.8305 14,102 +0.01(+0.67%)
Sep 19, 2023 0.8700 0.8700 0.8239 0.8250 45,785 -0.03(-3.06%)
Sep 18, 2023 0.8600 0.8900 0.8500 0.8510 52,002 -0.06(-6.32%)
Sep 15, 2023 0.8780 0.9089 0.8400 0.9084 84,843 +0.07(+8.07%)
Sep 14, 2023 0.8520 0.8658 0.8250 0.8406 67,821 -0.01(-1.68%)
Sep 13, 2023 0.8700 0.8910 0.8500 0.8550 39,912 -0.02(-1.85%)
Sep 12, 2023 0.8900 0.8950 0.8711 0.8711 77,294 -0.02(-2.02%)
Sep 11, 2023 0.9000 0.9010 0.8710 0.8891 117,741 -0.01(-0.59%)
Sep 08, 2023 0.8695 0.8997 0.8600 0.8944 44,859 +0.02(+2.42%)
Sep 07, 2023 0.8900 0.9000 0.8505 0.8733 70,484 -0.04(-4.03%)
Sep 06, 2023 0.9200 0.9400 0.8870 0.9100 86,142 -0.03(-3.64%)
Sep 05, 2023 0.9000 0.9444 0.8820 0.9444 40,547 +0.05(+6.11%)
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.