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 )

0.4319 -0.0176 (-3.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 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%)
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.