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 (%)
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 -0.02(-1.33%)
Jun 14, 2023 1.530 1.620 1.460 1.500 767,709 -0.08(-5.06%)
Jun 13, 2023 1.560 1.650 1.540 1.580 1,181,475 -0.06(-3.66%)
Jun 12, 2023 1.680 1.770 1.600 1.640 4,847,111 -1.48(-47.44%)
Jun 09, 2023 3.120 3.980 2.950 3.120 4,892,254 -0.25(-7.42%)
Jun 08, 2023 2.940 3.790 2.810 3.370 5,527,446 +0.23(+7.32%)
Jun 07, 2023 2.930 3.190 2.660 3.140 5,603,349 +0.27(+9.41%)
Jun 06, 2023 3.550 3.630 2.720 2.870 32,366,960 -0.05(-1.71%)
Jun 05, 2023 2.870 3.540 2.390 2.920 101,074,384 +1.67(+133.71%)
Jun 02, 2023 1.250 1.255 1.160 1.249 7,306,971 -0.02(-1.61%)
Jun 01, 2023 1.285 1.290 1.200 1.270 40,667 +0.01(+0.79%)
May 31, 2023 1.330 1.340 1.245 1.260 18,456 -0.02(-1.57%)
May 30, 2023 1.280 1.349 1.230 1.280 24,812 +0.05(+4.07%)
May 26, 2023 1.340 1.400 1.230 1.230 31,745 -0.10(-7.52%)
May 25, 2023 1.400 1.420 1.290 1.330 14,720 -0.01(-0.75%)
May 24, 2023 1.400 1.464 1.259 1.340 44,530 -0.05(-3.60%)
May 23, 2023 1.440 1.540 1.390 1.390 38,936 -0.01(-0.71%)
May 22, 2023 1.350 1.425 1.280 1.400 55,155 +0.10(+7.69%)
May 19, 2023 1.300 1.300 1.250 1.300 8,765 +0.02(+1.56%)
May 18, 2023 1.300 1.310 1.240 1.280 9,519 +0.08(+6.67%)
May 17, 2023 1.280 1.300 1.200 1.200 36,476 -0.10(-7.69%)
May 16, 2023 1.250 1.335 1.250 1.300 50,120 +0.04(+3.17%)
May 15, 2023 1.250 1.280 1.180 1.260 32,569 +0.04(+3.70%)
May 12, 2023 1.260 1.260 1.215 1.215 8,465 +0.01(+0.83%)
May 11, 2023 1.250 1.258 1.210 1.205 6,647 +0.01(+0.42%)
May 10, 2023 1.200 1.250 1.200 1.200 23,095 +0.00(+0.00%)
May 09, 2023 1.220 1.250 1.190 1.200 17,198 -0.04(-3.23%)
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%)
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.