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 )

0.4075 -0.0029 (-0.71%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 3, 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 (%)
Sep 30, 2022 1.950 2.040 1.870 1.930 85,083 -0.02(-1.03%)
Sep 29, 2022 2.110 2.145 1.920 1.950 115,442 -0.15(-7.14%)
Sep 28, 2022 2.020 2.159 2.001 2.100 101,466 +0.06(+2.94%)
Sep 27, 2022 2.120 2.170 1.980 2.040 116,030 -0.07(-3.32%)
Sep 26, 2022 2.140 2.250 2.100 2.110 164,169 -0.03(-1.40%)
Sep 23, 2022 2.470 2.470 2.100 2.140 321,089 -0.39(-15.42%)
Sep 22, 2022 2.230 2.880 2.150 2.530 2,411,894 +0.34(+15.53%)
Sep 21, 2022 2.290 2.350 2.180 2.190 122,705 -0.09(-3.95%)
Sep 20, 2022 2.330 2.540 2.240 2.280 202,957 -0.08(-3.39%)
Sep 19, 2022 2.580 2.680 2.360 2.360 266,414 -0.22(-8.53%)
Sep 16, 2022 2.770 2.825 2.580 2.580 266,659 -0.24(-8.51%)
Sep 15, 2022 2.920 3.050 2.770 2.820 210,432 -0.14(-4.73%)
Sep 14, 2022 2.870 3.060 2.780 2.960 237,302 +0.14(+4.96%)
Sep 13, 2022 3.000 3.110 2.781 2.820 338,337 -0.32(-10.19%)
Sep 12, 2022 3.370 3.379 3.075 3.140 304,923 -0.22(-6.55%)
Sep 09, 2022 3.250 3.543 2.830 3.360 547,214 +0.10(+3.07%)
Sep 08, 2022 3.320 3.380 3.150 3.260 215,004 -0.04(-1.21%)
Sep 07, 2022 3.330 3.370 3.050 3.300 386,950 -0.10(-2.94%)
Sep 06, 2022 4.140 4.241 3.380 3.400 1,025,043 -0.99(-22.55%)
Sep 02, 2022 4.260 4.590 3.910 4.390 12,124,041 +0.67(+18.01%)
Sep 01, 2022 3.710 3.835 3.510 3.720 386,868 -0.05(-1.33%)
Aug 31, 2022 3.670 3.910 3.560 3.770 594,856 +0.07(+1.89%)
Aug 30, 2022 3.790 3.950 3.580 3.700 353,560 -0.21(-5.37%)
Aug 29, 2022 3.750 3.950 3.680 3.910 373,605 +0.02(+0.51%)
Aug 26, 2022 4.250 4.349 3.750 3.890 1,028,364 -0.53(-11.99%)
Aug 25, 2022 4.570 4.770 4.300 4.420 633,506 -0.17(-3.70%)
Aug 24, 2022 5.020 5.290 4.450 4.590 997,916 -0.34(-6.90%)
Aug 23, 2022 5.580 5.800 4.880 4.930 935,855 -0.87(-15.00%)
Aug 22, 2022 6.140 6.280 5.680 5.800 754,663 -0.48(-7.64%)
Aug 19, 2022 6.560 6.720 6.080 6.280 1,050,844 -0.58(-8.45%)
Aug 18, 2022 7.390 8.400 6.664 6.860 5,982,317 +0.13(+1.93%)
Aug 17, 2022 7.460 7.790 6.650 6.730 2,055,132 -1.52(-18.42%)
Aug 16, 2022 8.440 10.60 7.110 8.250 34,309,992 +2.19(+36.14%)
Aug 15, 2022 6.610 6.920 5.810 6.060 3,501,151 -1.43(-19.09%)
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.