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 )

0.4500 -0.0100 (-2.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 0.4610 0.4800 0.4500 0.4500 26,300 -0.01(-2.17%)
Apr 12, 2024 0.4900 0.4999 0.4600 0.4600 15,336 -0.01(-2.34%)
Apr 11, 2024 0.4700 0.4906 0.4602 0.4710 10,245 -0.02(-3.15%)
Apr 10, 2024 0.4602 0.4900 0.4602 0.4863 6,245 +0.01(+1.14%)
Apr 09, 2024 0.4800 0.4910 0.4651 0.4808 8,441 +0.01(+1.14%)
Apr 08, 2024 0.4900 0.4900 0.4750 0.4754 23,131 -0.01(-2.02%)
Apr 05, 2024 0.4650 0.4900 0.4650 0.4852 9,234 -0.00(-0.96%)
Apr 04, 2024 0.4700 0.4900 0.4650 0.4899 12,747 +0.02(+4.23%)
Apr 03, 2024 0.4879 0.4998 0.4641 0.4700 15,575 -0.02(-3.69%)
Apr 02, 2024 0.4600 0.4880 0.4600 0.4880 28,583 +0.03(+6.06%)
Apr 01, 2024 0.4900 0.4900 0.4501 0.4601 30,229 -0.02(-3.54%)
Mar 28, 2024 0.5000 0.5000 0.4768 0.4770 43,894 -0.01(-1.08%)
Mar 27, 2024 0.4768 0.5000 0.4768 0.4822 22,935 +0.01(+1.13%)
Mar 26, 2024 0.5000 0.5000 0.4760 0.4768 17,474 -0.01(-2.69%)
Mar 25, 2024 0.5000 0.5000 0.4699 0.4900 35,675 -0.01(-2.00%)
Mar 22, 2024 0.5040 0.5100 0.4594 0.5000 16,186 +0.01(+2.04%)
Mar 21, 2024 0.5000 0.5000 0.4880 0.4900 26,689 +0.02(+3.59%)
Mar 20, 2024 0.4448 0.5500 0.4031 0.4730 233,275 +0.05(+11.56%)
Mar 19, 2024 0.4500 0.4900 0.4033 0.4240 58,383 -0.03(-6.98%)
Mar 18, 2024 0.4800 0.4890 0.4558 0.4558 19,372 -0.02(-4.84%)
Mar 15, 2024 0.4790 0.4898 0.4501 0.4790 18,329 +0.02(+3.34%)
Mar 14, 2024 0.4431 0.4800 0.4290 0.4635 27,411 +0.03(+8.04%)
Mar 13, 2024 0.4300 0.4431 0.4016 0.4290 265,059 -0.01(-3.16%)
Mar 12, 2024 0.5100 0.5190 0.4303 0.4430 170,886 -0.08(-15.09%)
Mar 11, 2024 0.5500 0.5496 0.5100 0.5217 42,552 +0.01(+2.29%)
Mar 08, 2024 0.5461 0.5461 0.5010 0.5100 12,780 -0.03(-4.99%)
Mar 07, 2024 0.5500 0.5666 0.4900 0.5368 93,310 -0.03(-5.46%)
Mar 06, 2024 0.5330 0.5678 0.5330 0.5678 16,283 +0.01(+2.64%)
Mar 05, 2024 0.5351 0.5800 0.5200 0.5532 62,764 -0.01(-2.49%)
Mar 04, 2024 0.5998 0.5998 0.5400 0.5673 31,387 -0.01(-1.22%)
Mar 01, 2024 0.5775 0.5900 0.5300 0.5743 12,610 +0.02(+4.42%)
Feb 29, 2024 0.5590 0.6000 0.5410 0.5500 43,277 +0.01(+1.66%)
Feb 28, 2024 0.5700 0.6000 0.5100 0.5410 25,055 -0.01(-1.81%)
Feb 27, 2024 0.5700 0.6425 0.5301 0.5510 56,307 -0.01(-1.61%)
Feb 26, 2024 0.6100 0.6380 0.5500 0.5600 28,824 -0.03(-5.08%)
Feb 23, 2024 0.6000 0.6470 0.5800 0.5900 17,130 -0.03(-4.84%)
Feb 22, 2024 0.6310 0.6310 0.6000 0.6200 31,096 +0.00(+0.00%)
Feb 21, 2024 0.5800 0.6470 0.5850 0.6200 72,355 +0.02(+3.33%)
Feb 20, 2024 0.5465 0.6060 0.5200 0.6000 107,700 +0.04(+7.14%)
Feb 16, 2024 0.5310 0.5900 0.5310 0.5600 34,981 -0.00(-0.02%)
Feb 15, 2024 0.5600 0.5899 0.5600 0.5601 21,021 -0.00(-0.16%)
Feb 14, 2024 0.5500 0.5897 0.5250 0.5610 17,742 +0.01(+2.56%)
Feb 13, 2024 0.5700 0.5700 0.5405 0.5470 23,808 -0.04(-6.97%)
Feb 12, 2024 0.5880 0.5899 0.5259 0.5880 50,424 +0.04(+6.72%)
Feb 09, 2024 0.5700 0.5880 0.5339 0.5510 13,707 +0.02(+2.80%)
Feb 08, 2024 0.5255 0.5700 0.5000 0.5360 180,233 +0.02(+4.20%)
Feb 07, 2024 0.5650 0.5800 0.5117 0.5144 25,422 -0.04(-6.47%)
Feb 06, 2024 0.5544 0.5900 0.5356 0.5500 66,911 +0.00(+0.00%)
Feb 05, 2024 0.5600 0.5700 0.5500 0.5500 49,502 +0.00(+0.00%)
Feb 02, 2024 0.5600 0.5799 0.4868 0.5500 44,073 -0.01(-1.79%)
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.