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 )

0.4412 -0.0064 (-1.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 +0.24(+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%)
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%)
Dec 01, 2022 1.590 1.610 1.500 1.500 75,174 -0.03(-1.96%)
Nov 30, 2022 1.460 1.570 1.460 1.530 46,844 +0.03(+2.00%)
Nov 29, 2022 1.600 1.610 1.500 1.500 48,512 -0.10(-6.25%)
Nov 28, 2022 1.640 1.670 1.600 1.600 39,510 -0.07(-4.19%)
Nov 25, 2022 1.680 1.700 1.639 1.670 11,769 -0.01(-0.60%)
Nov 23, 2022 1.710 1.730 1.630 1.680 18,266 +0.00(+0.00%)
Nov 22, 2022 1.690 1.820 1.650 1.680 56,684 -0.04(-2.33%)
Nov 21, 2022 1.930 1.970 1.720 1.720 86,043 -0.15(-8.02%)
Nov 18, 2022 1.890 1.950 1.830 1.870 63,497 -0.03(-1.58%)
Nov 17, 2022 1.890 1.970 1.860 1.900 60,300 -0.01(-0.52%)
Nov 16, 2022 1.980 2.080 1.900 1.910 70,815 -0.10(-4.98%)
Nov 15, 2022 1.900 2.050 1.900 2.010 184,514 +0.15(+8.06%)
Nov 14, 2022 1.810 1.880 1.743 1.860 73,536 +0.07(+3.91%)
Nov 11, 2022 1.710 1.820 1.640 1.790 125,670 +0.10(+5.92%)
Nov 10, 2022 1.630 1.720 1.570 1.690 188,824 +0.13(+8.33%)
Nov 09, 2022 2.050 2.050 1.560 1.560 458,748 -0.53(-25.36%)
Nov 08, 2022 2.360 2.360 2.090 2.090 209,915 -0.24(-10.30%)
Nov 07, 2022 2.260 2.480 2.210 2.330 616,376 -0.01(-0.43%)
Nov 04, 2022 2.510 2.680 2.230 2.340 1,372,911 -0.25(-9.65%)
Nov 03, 2022 2.350 2.780 2.210 2.590 5,218,693 +0.14(+5.71%)
Nov 02, 2022 2.510 2.450 57,465,184 +0.76(+44.97%)
Nov 01, 2022 1.680 1.710 1.611 1.690 35,853 +0.03(+1.81%)
Oct 31, 2022 1.660 1.670 1.576 1.660 33,269 -0.01(-0.60%)
Oct 28, 2022 1.610 1.721 1.610 1.670 33,687 +0.04(+2.45%)
Oct 27, 2022 1.740 1.740 1.630 1.630 23,652 -0.04(-2.40%)
Oct 26, 2022 1.650 1.770 1.630 1.670 43,648 -0.01(-0.60%)
Oct 25, 2022 1.560 1.705 1.560 1.680 40,627 +0.09(+5.66%)
Oct 24, 2022 1.680 1.740 1.530 1.590 85,941 -0.13(-7.56%)
Oct 21, 2022 1.710 1.771 1.680 1.720 66,217 -0.01(-0.58%)
Oct 20, 2022 1.720 1.800 1.680 1.730 42,681 +0.02(+1.17%)
Oct 19, 2022 1.680 1.780 1.680 1.710 13,560 -0.03(-1.47%)
Oct 18, 2022 1.820 1.900 1.710 1.736 34,447 -0.05(-3.04%)
Oct 17, 2022 1.790 1.910 1.780 1.790 102,475 -0.01(-0.56%)
Oct 14, 2022 1.850 1.860 1.760 1.800 46,353 +0.00(+0.00%)
Oct 13, 2022 1.780 1.860 1.680 1.800 111,632 -0.02(-1.10%)
Oct 12, 2022 1.960 1.960 1.801 1.820 61,398 -0.05(-2.67%)
Oct 11, 2022 1.890 2.000 1.852 1.870 30,728 -0.06(-3.11%)
Oct 10, 2022 1.890 1.945 1.890 1.930 28,117 +0.00(+0.00%)
Oct 07, 2022 2.000 2.067 1.870 1.930 54,045 -0.15(-7.21%)
Oct 06, 2022 2.050 2.110 1.951 2.080 69,903 +0.03(+1.46%)
Oct 05, 2022 2.090 2.100 1.960 2.050 49,749 +0.03(+1.49%)
Oct 04, 2022 2.030 2.070 2.000 2.020 49,255 +0.05(+2.54%)
Oct 03, 2022 1.910 2.000 1.910 1.970 60,850 +0.04(+2.07%)
Sep 30, 2022 1.950 2.040 1.870 1.930 85,083 -0.02(-1.03%)
Sep 29, 2022 2.110 2.145 1.920 1.950 115,442 -0.15(-7.14%)
Sep 28, 2022 2.020 2.159 2.001 2.100 101,466 +0.06(+2.94%)
Sep 27, 2022 2.120 2.170 1.980 2.040 116,030 -0.07(-3.32%)
Sep 26, 2022 2.140 2.250 2.100 2.110 164,169 -0.03(-1.40%)
Sep 23, 2022 2.470 2.470 2.100 2.140 321,089 -0.39(-15.42%)
Sep 22, 2022 2.230 2.880 2.150 2.530 2,411,894 +0.34(+15.53%)
Sep 21, 2022 2.290 2.350 2.180 2.190 122,705 -0.09(-3.95%)
Sep 20, 2022 2.330 2.540 2.240 2.280 202,957 -0.08(-3.39%)
Sep 19, 2022 2.580 2.680 2.360 2.360 266,414 -0.22(-8.53%)
Sep 16, 2022 2.770 2.825 2.580 2.580 266,659 -0.24(-8.51%)
Sep 15, 2022 2.920 3.050 2.770 2.820 210,432 -0.14(-4.73%)
Sep 14, 2022 2.870 3.060 2.780 2.960 237,302 +0.14(+4.96%)
Sep 13, 2022 3.000 3.110 2.781 2.820 338,337 -0.32(-10.19%)
Sep 12, 2022 3.370 3.379 3.075 3.140 304,923 -0.22(-6.55%)
Sep 09, 2022 3.250 3.543 2.830 3.360 547,214 +0.10(+3.07%)
Sep 08, 2022 3.320 3.380 3.150 3.260 215,004 -0.04(-1.21%)
Sep 07, 2022 3.330 3.370 3.050 3.300 386,950 -0.10(-2.94%)
Sep 06, 2022 4.140 4.241 3.380 3.400 1,025,043 -0.99(-22.55%)
Sep 02, 2022 4.260 4.590 3.910 4.390 12,124,041 +0.67(+18.01%)
Sep 01, 2022 3.710 3.835 3.510 3.720 386,868 -0.05(-1.33%)
Aug 31, 2022 3.670 3.910 3.560 3.770 594,856 +0.07(+1.89%)
Aug 30, 2022 3.790 3.950 3.580 3.700 353,560 -0.21(-5.37%)
Aug 29, 2022 3.750 3.950 3.680 3.910 373,605 +0.02(+0.51%)
Aug 26, 2022 4.250 4.349 3.750 3.890 1,028,364 -0.53(-11.99%)
Aug 25, 2022 4.570 4.770 4.300 4.420 633,506 -0.17(-3.70%)
Aug 24, 2022 5.020 5.290 4.450 4.590 997,916 -0.34(-6.90%)
Aug 23, 2022 5.580 5.800 4.880 4.930 935,855 -0.87(-15.00%)
Aug 22, 2022 6.140 6.280 5.680 5.800 754,663 -0.48(-7.64%)
Aug 19, 2022 6.560 6.720 6.080 6.280 1,050,844 -0.58(-8.45%)
Aug 18, 2022 7.390 8.400 6.664 6.860 5,982,317 +0.13(+1.93%)
Aug 17, 2022 7.460 7.790 6.650 6.730 2,055,132 -1.52(-18.42%)
Aug 16, 2022 8.440 10.60 7.110 8.250 34,309,992 +2.19(+36.14%)
Aug 15, 2022 6.610 6.920 5.810 6.060 3,501,151 -1.43(-19.09%)
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.