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 (%)
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%)
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.