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 )

0.4390 -0.0010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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 1.540 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%)
Jan 03, 2023 1.240 1.295 1.200 1.220 17,280 -0.06(-4.69%)
Dec 30, 2022 1.130 1.290 1.130 1.280 52,548 +0.07(+5.79%)
Dec 29, 2022 1.060 1.225 1.060 1.210 32,745 +0.01(+0.83%)
Dec 28, 2022 1.130 1.220 1.130 1.200 28,067 +0.02(+1.69%)
Dec 27, 2022 1.210 1.250 1.130 1.180 23,270 -0.02(-1.67%)
Dec 23, 2022 1.140 1.222 1.130 1.200 47,032 +0.09(+8.11%)
Dec 22, 2022 1.170 1.195 1.081 1.110 61,738 -0.10(-8.26%)
Dec 21, 2022 1.160 1.290 1.150 1.210 51,065 +0.05(+4.31%)
Dec 20, 2022 1.170 1.220 1.130 1.160 56,568 +0.04(+3.57%)
Dec 19, 2022 1.240 1.301 1.120 1.120 53,449 -0.12(-9.68%)
Dec 16, 2022 1.310 1.405 1.240 1.240 53,935 -0.09(-6.77%)
Dec 15, 2022 1.390 1.430 1.330 1.330 40,947 -0.10(-6.99%)
Dec 14, 2022 1.380 1.460 1.370 1.430 37,776 -0.02(-1.38%)
Dec 13, 2022 1.400 1.460 1.362 1.450 35,291 +0.07(+5.07%)
Dec 12, 2022 1.460 1.460 1.331 1.380 70,361 -0.08(-5.48%)
Dec 09, 2022 1.430 1.480 1.369 1.460 44,899 -0.01(-0.68%)
Dec 08, 2022 1.400 1.490 1.360 1.470 54,719 +0.11(+8.09%)
Dec 07, 2022 1.350 1.440 1.340 1.360 59,254 -0.01(-0.73%)
Dec 06, 2022 1.600 1.600 1.270 1.370 281,369 -0.22(-13.84%)
Dec 05, 2022 1.650 1.660 1.560 1.590 118,802 +0.01(+0.63%)
Dec 02, 2022 1.540 1.820 1.470 1.580 495,246 +0.08(+5.33%)
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.