Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forza X1, Inc. - Common Stock (NQ: FRZA )

0.4121 -0.0018 (-0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 29, 2024 0.5590 0.6000 0.5410 0.5500 43,277 +0.01(+1.66%)
Feb 28, 2024 0.5700 0.6000 0.5100 0.5410 25,055 -0.01(-1.81%)
Feb 27, 2024 0.5700 0.6425 0.5301 0.5510 56,307 -0.01(-1.61%)
Feb 26, 2024 0.6100 0.6380 0.5500 0.5600 28,824 -0.03(-5.08%)
Feb 23, 2024 0.6000 0.6470 0.5800 0.5900 17,130 -0.03(-4.84%)
Feb 22, 2024 0.6310 0.6310 0.6000 0.6200 31,096 +0.00(+0.00%)
Feb 21, 2024 0.5800 0.6470 0.5850 0.6200 72,355 +0.02(+3.33%)
Feb 20, 2024 0.5465 0.6060 0.5200 0.6000 107,700 +0.04(+7.14%)
Feb 16, 2024 0.5310 0.5900 0.5310 0.5600 34,981 -0.00(-0.02%)
Feb 15, 2024 0.5600 0.5899 0.5600 0.5601 21,021 -0.00(-0.16%)
Feb 14, 2024 0.5500 0.5897 0.5250 0.5610 17,742 +0.01(+2.56%)
Feb 13, 2024 0.5700 0.5700 0.5405 0.5470 23,808 -0.04(-6.97%)
Feb 12, 2024 0.5880 0.5899 0.5259 0.5880 50,424 +0.04(+6.72%)
Feb 09, 2024 0.5700 0.5880 0.5339 0.5510 13,707 +0.02(+2.80%)
Feb 08, 2024 0.5255 0.5700 0.5000 0.5360 180,233 +0.02(+4.20%)
Feb 07, 2024 0.5650 0.5800 0.5117 0.5144 25,422 -0.04(-6.47%)
Feb 06, 2024 0.5544 0.5900 0.5356 0.5500 66,911 +0.00(+0.00%)
Feb 05, 2024 0.5600 0.5700 0.5500 0.5500 49,502 +0.00(+0.00%)
Feb 02, 2024 0.5600 0.5799 0.4868 0.5500 44,073 -0.01(-1.79%)
Feb 01, 2024 0.5500 0.5800 0.5400 0.5600 32,309 +0.01(+1.39%)
Jan 31, 2024 0.5404 0.5700 0.5400 0.5523 29,719 +0.00(+0.62%)
Jan 30, 2024 0.5400 0.5880 0.5304 0.5489 29,307 -0.01(-1.98%)
Jan 29, 2024 0.5500 0.6022 0.5301 0.5600 44,618 +0.01(+1.82%)
Jan 26, 2024 0.4800 0.5690 0.4733 0.5500 127,186 +0.08(+15.81%)
Jan 25, 2024 0.4800 0.4800 0.4735 0.4749 15,284 -0.01(-1.06%)
Jan 24, 2024 0.4900 0.5146 0.4733 0.4800 27,296 -0.01(-2.10%)
Jan 23, 2024 0.4800 0.5180 0.4800 0.4903 21,407 +0.01(+2.87%)
Jan 22, 2024 0.5245 0.5245 0.4710 0.4766 34,340 -0.00(-0.71%)
Jan 19, 2024 0.5134 0.5165 0.4715 0.4800 28,511 -0.01(-1.40%)
Jan 18, 2024 0.5400 0.5400 0.4710 0.4868 50,852 +0.01(+1.42%)
Jan 17, 2024 0.5454 0.5454 0.4800 0.4800 31,508 -0.04(-8.27%)
Jan 16, 2024 0.5400 0.5400 0.5094 0.5233 28,447 -0.02(-3.95%)
Jan 12, 2024 0.5800 0.5847 0.5448 0.5448 25,794 -0.02(-2.71%)
Jan 11, 2024 0.5180 0.5799 0.4800 0.5600 69,427 +0.05(+10.76%)
Jan 10, 2024 0.5000 0.5150 0.4900 0.5056 32,776 -0.00(-0.45%)
Jan 09, 2024 0.5200 0.5200 0.4800 0.5079 18,688 +0.03(+5.81%)
Jan 08, 2024 0.4700 0.5200 0.4700 0.4800 45,375 +0.01(+1.91%)
Jan 05, 2024 0.4800 0.5000 0.4600 0.4710 35,928 +0.00(+0.43%)
Jan 04, 2024 0.4800 0.5000 0.4400 0.4690 87,232 -0.00(-0.21%)
Jan 03, 2024 0.5050 0.5300 0.4700 0.4700 67,230 -0.04(-6.95%)
Jan 02, 2024 0.5400 0.5600 0.5000 0.5051 73,549 -0.03(-5.61%)
Dec 29, 2023 0.5500 0.5500 0.5100 0.5351 89,939 +0.02(+2.90%)
Dec 28, 2023 0.5800 0.5899 0.5200 0.5200 92,853 -0.04(-7.14%)
Dec 27, 2023 0.5600 0.5900 0.5401 0.5600 112,733 -0.01(-1.75%)
Dec 26, 2023 0.6000 0.6090 0.5500 0.5700 28,207 -0.02(-3.37%)
Dec 22, 2023 0.5944 0.5944 0.5650 0.5899 69,689 -0.01(-0.86%)
Dec 21, 2023 0.5605 0.6007 0.5605 0.5950 27,897 +0.01(+0.85%)
Dec 20, 2023 0.5851 0.6150 0.5710 0.5900 57,825 +0.00(+0.05%)
Dec 19, 2023 0.6000 0.6000 0.5348 0.5897 81,237 -0.02(-3.77%)
Dec 18, 2023 0.6116 0.6200 0.5800 0.6128 88,220 -0.03(-4.62%)
Dec 15, 2023 0.6500 0.6500 0.6003 0.6425 29,802 -0.02(-2.65%)
Dec 14, 2023 0.6450 0.6600 0.5998 0.6600 102,484 +0.02(+2.84%)
Dec 13, 2023 0.5500 0.6500 0.5300 0.6418 129,452 +0.09(+16.67%)
Dec 12, 2023 0.5900 0.6000 0.5399 0.5501 26,281 -0.01(-1.94%)
Dec 11, 2023 0.6100 0.6200 0.4811 0.5610 137,709 -0.04(-6.50%)
Dec 08, 2023 0.6100 0.6100 0.5800 0.6000 32,990 -0.01(-1.64%)
Dec 07, 2023 0.6400 0.6370 0.4500 0.6100 114,370 -0.02(-2.77%)
Dec 06, 2023 0.6348 0.6400 0.5811 0.6274 47,679 -0.01(-1.66%)
Dec 05, 2023 0.6100 0.6400 0.6000 0.6380 10,115 +0.01(+1.40%)
Dec 04, 2023 0.6000 0.6349 0.6000 0.6292 23,667 -0.02(-2.37%)
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.