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 )

0.4000 -0.0104 (-2.53%)
Streaming Delayed Price Updated: 1:14 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 (%)
Dec 29, 2023 0.5500 0.5500 0.5100 0.5351 89,939 +0.02(+2.90%)
Dec 28, 2023 0.5800 0.5899 0.5200 0.5200 92,853 -0.04(-7.14%)
Dec 27, 2023 0.5600 0.5900 0.5401 0.5600 112,733 -0.01(-1.75%)
Dec 26, 2023 0.6000 0.6090 0.5500 0.5700 28,207 -0.02(-3.37%)
Dec 22, 2023 0.5944 0.5944 0.5650 0.5899 69,689 -0.01(-0.86%)
Dec 21, 2023 0.5605 0.6007 0.5605 0.5950 27,897 +0.01(+0.85%)
Dec 20, 2023 0.5851 0.6150 0.5710 0.5900 57,825 +0.00(+0.05%)
Dec 19, 2023 0.6000 0.6000 0.5348 0.5897 81,237 -0.02(-3.77%)
Dec 18, 2023 0.6116 0.6200 0.5800 0.6128 88,220 -0.03(-4.62%)
Dec 15, 2023 0.6500 0.6500 0.6003 0.6425 29,802 -0.02(-2.65%)
Dec 14, 2023 0.6450 0.6600 0.5998 0.6600 102,484 +0.02(+2.84%)
Dec 13, 2023 0.5500 0.6500 0.5300 0.6418 129,452 +0.09(+16.67%)
Dec 12, 2023 0.5900 0.6000 0.5399 0.5501 26,281 -0.01(-1.94%)
Dec 11, 2023 0.6100 0.6200 0.4811 0.5610 137,709 -0.04(-6.50%)
Dec 08, 2023 0.6100 0.6100 0.5800 0.6000 32,990 -0.01(-1.64%)
Dec 07, 2023 0.6400 0.6370 0.4500 0.6100 114,370 -0.02(-2.77%)
Dec 06, 2023 0.6348 0.6400 0.5811 0.6274 47,679 -0.01(-1.66%)
Dec 05, 2023 0.6100 0.6400 0.6000 0.6380 10,115 +0.01(+1.40%)
Dec 04, 2023 0.6000 0.6349 0.6000 0.6292 23,667 -0.02(-2.37%)
Dec 01, 2023 0.6436 0.6500 0.5800 0.6445 55,384 +0.03(+5.66%)
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%)
Sep 01, 2023 0.9400 0.9560 0.8804 0.8900 131,536 -0.06(-6.32%)
Aug 31, 2023 0.9200 0.9900 0.9003 0.9500 203,337 +0.02(+1.93%)
Aug 30, 2023 0.9600 0.9600 0.8750 0.9320 101,019 +0.01(+1.30%)
Aug 29, 2023 0.9800 1.000 0.9124 0.9200 131,541 -0.06(-5.84%)
Aug 28, 2023 0.9900 1.090 0.9369 0.9771 532,915 -0.00(-0.31%)
Aug 25, 2023 1.000 1.000 0.9700 0.9801 30,961 -0.02(-1.99%)
Aug 24, 2023 1.010 1.010 0.9710 1.000 43,462 +0.04(+3.72%)
Aug 23, 2023 0.9900 1.040 0.9641 0.9641 57,352 -0.03(-2.62%)
Aug 22, 2023 1.010 1.025 0.9650 0.9900 53,060 -0.02(-1.98%)
Aug 21, 2023 1.030 1.039 1.010 1.010 51,664 -0.02(-1.94%)
Aug 18, 2023 1.000 1.040 0.9800 1.030 54,943 +0.05(+5.11%)
Aug 17, 2023 1.040 1.060 0.9402 0.9799 226,834 -0.06(-5.78%)
Aug 16, 2023 1.020 1.050 1.000 1.040 119,625 +0.06(+6.01%)
Aug 15, 2023 1.120 1.130 0.9800 0.9810 389,311 -0.13(-11.62%)
Aug 14, 2023 1.110 1.160 1.110 1.110 64,056 -0.01(-0.89%)
Aug 11, 2023 1.180 1.200 1.110 1.120 66,082 -0.03(-2.61%)
Aug 10, 2023 1.120 1.170 1.110 1.150 82,619 +0.03(+2.68%)
Aug 09, 2023 1.140 1.165 1.100 1.120 95,828 -0.01(-1.32%)
Aug 08, 2023 1.170 1.180 1.100 1.135 140,372 -0.04(-3.81%)
Aug 07, 2023 1.240 1.240 1.160 1.180 117,911 -0.02(-1.67%)
Aug 04, 2023 1.240 1.240 1.170 1.200 78,005 -0.01(-0.83%)
Aug 03, 2023 1.220 1.250 1.190 1.210 108,926 -0.02(-1.63%)
Aug 02, 2023 1.260 1.260 1.220 1.230 103,928 -0.04(-3.15%)
Aug 01, 2023 1.250 1.280 1.240 1.270 62,315 +0.01(+0.79%)
Jul 31, 2023 1.330 1.340 1.260 1.260 176,906 -0.08(-5.97%)
Jul 28, 2023 1.220 1.340 1.210 1.340 827,306 +0.12(+9.84%)
Jul 27, 2023 1.200 1.240 1.160 1.220 285,964 +0.01(+0.83%)
Jul 26, 2023 1.180 1.220 1.170 1.210 169,442 +0.02(+1.68%)
Jul 25, 2023 1.210 1.230 1.160 1.190 155,910 -0.01(-0.83%)
Jul 24, 2023 1.250 1.250 1.200 1.200 137,052 -0.05(-4.00%)
Jul 21, 2023 1.240 1.270 1.200 1.250 195,923 +0.00(+0.40%)
Jul 20, 2023 1.200 1.250 1.200 1.245 96,996 +0.03(+2.05%)
Jul 19, 2023 1.220 1.280 1.200 1.220 282,024 -0.03(-2.40%)
Jul 18, 2023 1.240 1.280 1.200 1.250 385,546 -0.01(-0.79%)
Jul 17, 2023 1.220 1.280 1.200 1.260 211,330 +0.07(+5.88%)
Jul 14, 2023 1.210 1.225 1.170 1.190 270,524 -0.03(-2.46%)
Jul 13, 2023 1.280 1.300 1.210 1.220 280,638 -0.06(-4.69%)
Jul 12, 2023 1.320 1.380 1.230 1.280 461,401 -0.08(-5.86%)
Jul 11, 2023 1.370 1.405 1.320 1.360 131,701 -0.03(-2.18%)
Jul 10, 2023 1.400 1.420 1.310 1.390 448,582 -0.11(-7.33%)
Jul 07, 2023 1.520 1.530 1.410 1.500 425,043 +0.02(+1.35%)
Jul 06, 2023 1.430 1.565 1.330 1.480 729,192 +0.03(+2.07%)
Jul 05, 2023 1.470 1.550 1.410 1.450 564,232 +0.00(+0.00%)
Jul 03, 2023 1.500 1.500 1.370 1.450 289,838 -0.02(-1.36%)
Jun 30, 2023 1.200 1.500 1.180 1.470 1,342,045 +0.25(+20.49%)
Jun 29, 2023 1.200 1.240 1.160 1.220 479,666 +0.01(+0.83%)
Jun 28, 2023 1.220 1.239 1.190 1.210 103,273 -0.01(-0.82%)
Jun 27, 2023 1.200 1.250 1.160 1.220 213,498 +0.00(+0.00%)
Jun 26, 2023 1.330 1.337 1.180 1.220 304,564 -0.12(-8.96%)
Jun 23, 2023 1.370 1.390 1.290 1.340 128,169 -0.03(-2.19%)
Jun 22, 2023 1.300 1.400 1.260 1.370 287,569 +0.07(+5.38%)
Jun 21, 2023 1.370 1.380 1.300 1.300 294,732 -0.07(-5.11%)
Jun 20, 2023 1.420 1.420 1.350 1.370 215,593 -0.01(-0.72%)
Jun 16, 2023 1.500 1.500 1.320 1.380 805,667 -0.10(-6.76%)
Jun 15, 2023 1.490 1.520 1.460 1.480 398,170 +0.24(+19.35%)
May 08, 2023 1.210 1.250 1.191 1.240 19,449 -0.01(-0.80%)
May 05, 2023 1.190 1.290 1.170 1.250 71,747 +0.06(+5.41%)
May 04, 2023 1.190 1.210 1.186 1.186 8,013 -0.00(-0.35%)
May 03, 2023 1.180 1.229 1.180 1.190 8,601 -0.00(-0.01%)
May 02, 2023 1.230 1.260 1.190 1.190 23,284 -0.05(-4.02%)
May 01, 2023 1.220 1.300 1.220 1.240 34,610 -0.01(-1.09%)
Apr 28, 2023 1.190 1.300 1.190 1.254 49,750 +0.03(+2.76%)
Apr 27, 2023 1.210 1.250 1.160 1.220 7,441 +0.06(+5.17%)
Apr 26, 2023 1.230 1.230 1.160 1.160 23,180 -0.04(-3.34%)
Apr 25, 2023 1.230 1.230 1.200 1.200 7,414 -0.03(-2.43%)
Apr 24, 2023 1.150 1.280 1.130 1.230 35,684 +0.05(+4.24%)
Apr 21, 2023 1.130 1.200 1.130 1.180 12,789 +0.00(+0.00%)
Apr 20, 2023 1.130 1.180 1.130 1.180 9,836 +0.02(+1.72%)
Apr 19, 2023 1.130 1.180 1.135 1.160 21,592 +0.04(+3.56%)
Apr 18, 2023 1.090 1.220 1.090 1.120 31,694 -0.01(-0.88%)
Apr 17, 2023 1.090 1.130 1.090 1.130 6,066 +0.00(+0.00%)
Apr 14, 2023 1.135 1.140 1.082 1.130 28,657 +0.02(+1.80%)
Apr 13, 2023 1.130 1.140 1.090 1.110 16,075 -0.01(-0.89%)
Apr 12, 2023 1.160 1.168 1.120 1.120 9,807 -0.04(-3.58%)
Apr 11, 2023 1.160 1.170 1.113 1.162 14,928 +0.00(+0.14%)
Apr 10, 2023 1.130 1.160 1.060 1.160 19,434 +0.05(+4.50%)
Apr 06, 2023 1.180 1.188 1.110 1.110 33,243 -0.02(-1.77%)
Apr 05, 2023 1.150 1.190 1.120 1.130 46,227 +0.00(+0.00%)
Apr 04, 2023 1.190 1.210 1.100 1.130 24,163 -0.08(-6.61%)
Apr 03, 2023 1.230 1.230 1.190 1.210 4,559 -0.02(-1.63%)
Mar 31, 2023 1.260 1.350 1.230 1.230 37,401 +0.00(+0.00%)
Mar 30, 2023 1.150 1.280 1.150 1.230 21,631 +0.07(+6.03%)
Mar 29, 2023 1.270 1.270 1.130 1.160 23,255 -0.07(-5.69%)
Mar 28, 2023 1.200 1.290 1.200 1.230 21,089 +0.00(+0.00%)
Mar 27, 2023 1.190 1.330 1.167 1.230 79,713 +0.04(+3.36%)
Mar 24, 2023 1.250 1.280 1.140 1.190 21,140 +0.03(+2.59%)
Mar 23, 2023 1.210 1.260 1.140 1.160 29,413 -0.03(-2.52%)
Mar 22, 2023 1.150 1.190 1.130 1.190 14,288 +0.05(+4.39%)
Mar 21, 2023 1.160 1.160 1.100 1.140 37,632 +0.00(+0.01%)
Mar 20, 2023 1.160 1.210 1.110 1.140 25,928 -0.04(-3.40%)
Mar 17, 2023 1.140 1.230 1.060 1.180 11,995 -0.00(-0.01%)
Mar 16, 2023 1.160 1.200 1.150 1.180 13,100 +0.01(+0.86%)
Mar 15, 2023 1.160 1.198 1.150 1.170 9,489 -0.03(-2.50%)
Mar 14, 2023 1.200 1.340 1.156 1.200 49,937 +0.00(+0.00%)
Mar 13, 2023 1.120 1.200 1.064 1.200 70,448 +0.06(+5.26%)
Mar 10, 2023 1.200 1.230 1.120 1.140 37,400 -0.06(-5.00%)
Mar 09, 2023 1.310 1.310 1.200 1.200 26,553 -0.10(-7.69%)
Mar 08, 2023 1.310 1.340 1.280 1.300 8,275 -0.02(-1.52%)
Mar 07, 2023 1.375 1.375 1.320 1.320 11,679 -0.05(-3.64%)
Mar 06, 2023 1.430 1.440 1.360 1.370 16,599 -0.06(-4.20%)
Mar 03, 2023 1.430 1.440 1.379 1.430 21,022 +0.02(+1.43%)
Mar 02, 2023 1.360 1.420 1.360 1.410 2,762 +0.01(+0.71%)
Mar 01, 2023 1.418 1.418 1.351 1.400 9,669 +0.01(+0.72%)
Feb 28, 2023 1.330 1.429 1.330 1.390 10,189 +0.04(+2.96%)
Feb 27, 2023 1.300 1.400 1.290 1.350 20,726 +0.01(+0.75%)
Feb 24, 2023 1.370 1.410 1.320 1.340 40,120 -0.03(-2.20%)
Feb 23, 2023 1.410 1.410 1.320 1.370 19,265 -0.01(-0.72%)
Feb 22, 2023 1.485 1.485 1.373 1.380 37,540 -0.10(-6.76%)
Feb 21, 2023 1.440 1.500 1.440 1.480 11,345 -0.03(-1.99%)
Feb 17, 2023 1.470 1.580 1.452 1.510 17,465 +0.00(+0.00%)
Feb 16, 2023 1.510 1.524 1.490 1.510 11,154 -0.02(-1.29%)
Feb 15, 2023 1.420 1.540 1.420 1.530 17,046 +0.10(+6.97%)
Feb 14, 2023 1.490 1.490 1.420 1.430 19,585 -0.05(-3.38%)
Feb 13, 2023 1.510 1.538 1.480 1.480 20,140 -0.04(-2.63%)
Feb 10, 2023 1.520 1.630 1.470 1.520 66,549 -0.07(-4.15%)
Feb 09, 2023 1.660 1.740 1.550 1.586 75,452 -0.14(-8.34%)
Feb 08, 2023 1.689 1.760 1.689 1.730 36,788 -0.03(-1.70%)
Feb 07, 2023 1.760 1.780 1.674 1.760 24,947 +0.00(+0.00%)
Feb 06, 2023 1.760 1.820 1.720 1.760 50,476 +0.02(+1.44%)
Feb 03, 2023 1.630 1.780 1.621 1.735 159,980 +0.09(+5.43%)
Feb 02, 2023 1.650 1.740 1.510 1.646 142,128 +0.10(+6.17%)
Feb 01, 2023 1.580 1.600 1.530 1.550 20,626 +0.03(+1.97%)
Jan 31, 2023 1.500 1.590 1.500 1.520 31,631 +0.01(+0.66%)
Jan 30, 2023 1.680 1.750 1.510 1.510 109,547 -0.17(-10.12%)
Jan 27, 2023 1.590 1.690 1.560 1.680 128,376 +0.11(+7.35%)
Jan 26, 2023 1.540 1.565 1.500 1.565 13,308 +0.02(+1.62%)
Jan 25, 2023 1.520 1.550 1.460 1.540 20,523 +0.01(+0.33%)
Jan 24, 2023 1.620 1.620 1.510 1.535 33,049 -0.07(-4.06%)
Jan 23, 2023 1.520 1.600 1.450 1.600 61,832 +0.14(+9.59%)
Jan 20, 2023 1.610 1.610 1.410 1.460 54,013 -0.07(-4.58%)
Jan 19, 2023 1.500 1.629 1.470 1.530 43,467 -0.03(-1.92%)
Jan 18, 2023 1.690 1.710 1.550 1.560 59,934 -0.11(-6.59%)
Jan 17, 2023 1.720 1.720 1.590 1.670 168,385 -0.06(-3.47%)
Jan 13, 2023 1.710 1.840 1.660 1.730 77,258 +0.00(+0.00%)
Jan 12, 2023 1.600 1.890 1.510 1.730 423,441 +0.11(+6.79%)
Jan 11, 2023 1.270 1.900 1.260 1.620 798,651 +0.32(+24.62%)
Jan 10, 2023 1.340 1.340 1.220 1.300 14,575 +0.00(+0.00%)
Jan 09, 2023 1.280 1.340 1.250 1.300 33,565 +0.02(+1.56%)
Jan 06, 2023 1.220 1.280 1.180 1.280 34,647 +0.08(+6.67%)
Jan 05, 2023 1.220 1.280 1.100 1.200 77,719 -0.07(-5.52%)
Jan 04, 2023 1.280 1.340 1.217 1.270 34,027 +0.05(+4.11%)
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.