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

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

0.4231 +0.0164 (+4.03%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
May 10, 2024 0.4000 0.4252 0.4000 0.4231 14,137 +0.02(+4.03%)
May 09, 2024 0.4245 0.4245 0.4000 0.4067 15,339 -0.01(-1.88%)
May 08, 2024 0.4150 0.4194 0.4014 0.4145 4,265 +0.00(+1.10%)
May 07, 2024 0.4100 0.4300 0.4080 0.4100 7,720 -0.00(-0.24%)
May 06, 2024 0.3956 0.4275 0.3956 0.4110 10,983 +0.00(+0.86%)
May 03, 2024 0.4041 0.4299 0.3900 0.4075 19,785 -0.00(-0.71%)
May 02, 2024 0.4280 0.4300 0.3919 0.4104 11,554 +0.00(+0.12%)
May 01, 2024 0.4070 0.4210 0.4020 0.4099 12,720 +0.00(+0.74%)
Apr 30, 2024 0.3905 0.4386 0.3844 0.4069 18,966 +0.01(+1.37%)
Apr 29, 2024 0.4327 0.4400 0.3950 0.4014 56,657 -0.01(-2.60%)
Apr 26, 2024 0.4345 0.4345 0.4099 0.4121 15,235 -0.00(-0.43%)
Apr 25, 2024 0.4215 0.4399 0.3611 0.4139 25,452 -0.03(-5.72%)
Apr 24, 2024 0.4209 0.4400 0.3762 0.4390 32,260 +0.01(+1.64%)
Apr 23, 2024 0.4490 0.4495 0.4116 0.4319 38,895 -0.02(-3.92%)
Apr 22, 2024 0.4400 0.4625 0.3900 0.4495 112,006 +0.02(+4.05%)
Apr 19, 2024 0.4559 0.4729 0.4310 0.4320 26,417 -0.01(-2.09%)
Apr 18, 2024 0.4400 0.4698 0.4345 0.4412 7,250 -0.01(-1.43%)
Apr 17, 2024 0.4310 0.4673 0.4000 0.4476 35,238 +0.00(+0.81%)
Apr 16, 2024 0.4300 0.4699 0.4300 0.4440 8,470 -0.01(-1.33%)
Apr 15, 2024 0.4610 0.4800 0.4500 0.4500 26,300 -0.01(-2.17%)
Apr 12, 2024 0.4900 0.4999 0.4600 0.4600 15,336 -0.01(-2.34%)
Apr 11, 2024 0.4700 0.4906 0.4602 0.4710 10,245 -0.02(-3.15%)
Apr 10, 2024 0.4602 0.4900 0.4602 0.4863 6,245 +0.01(+1.14%)
Apr 09, 2024 0.4800 0.4910 0.4651 0.4808 8,441 +0.01(+1.14%)
Apr 08, 2024 0.4900 0.4900 0.4750 0.4754 23,131 -0.01(-2.02%)
Apr 05, 2024 0.4650 0.4900 0.4650 0.4852 9,234 -0.00(-0.96%)
Apr 04, 2024 0.4700 0.4900 0.4650 0.4899 12,747 +0.02(+4.23%)
Apr 03, 2024 0.4879 0.4998 0.4641 0.4700 15,575 -0.02(-3.69%)
Apr 02, 2024 0.4600 0.4880 0.4600 0.4880 28,583 +0.03(+6.06%)
Apr 01, 2024 0.4900 0.4900 0.4501 0.4601 30,229 -0.02(-3.54%)
Mar 28, 2024 0.5000 0.5000 0.4768 0.4770 43,894 -0.01(-1.08%)
Mar 27, 2024 0.4768 0.5000 0.4768 0.4822 22,935 +0.01(+1.13%)
Mar 26, 2024 0.5000 0.5000 0.4760 0.4768 17,474 -0.01(-2.69%)
Mar 25, 2024 0.5000 0.5000 0.4699 0.4900 35,675 -0.01(-2.00%)
Mar 22, 2024 0.5040 0.5100 0.4594 0.5000 16,186 +0.01(+2.04%)
Mar 21, 2024 0.5000 0.5000 0.4880 0.4900 26,689 +0.02(+3.59%)
Mar 20, 2024 0.4448 0.5500 0.4065 0.4730 233,275 +0.05(+11.56%)
Mar 19, 2024 0.4500 0.4900 0.4033 0.4240 58,383 -0.03(-6.98%)
Mar 18, 2024 0.4800 0.4890 0.4558 0.4558 19,372 -0.02(-4.84%)
Mar 15, 2024 0.4790 0.4898 0.4501 0.4790 18,329 +0.02(+3.34%)
Mar 14, 2024 0.4431 0.4800 0.4290 0.4635 27,411 +0.03(+8.04%)
Mar 13, 2024 0.4300 0.4431 0.4016 0.4290 265,059 -0.01(-3.16%)
Mar 12, 2024 0.5100 0.5190 0.4303 0.4430 170,886 -0.08(-15.09%)
Mar 11, 2024 0.5500 0.5496 0.5100 0.5217 42,552 +0.01(+2.29%)
Mar 08, 2024 0.5461 0.5461 0.5010 0.5100 12,780 -0.03(-4.99%)
Mar 07, 2024 0.5500 0.5666 0.4900 0.5368 93,310 -0.03(-5.46%)
Mar 06, 2024 0.5330 0.5678 0.5330 0.5678 16,283 +0.01(+2.64%)
Mar 05, 2024 0.5351 0.5800 0.5200 0.5532 62,764 -0.01(-2.49%)
Mar 04, 2024 0.5998 0.5998 0.5400 0.5673 31,387 -0.01(-1.22%)
Mar 01, 2024 0.5775 0.5900 0.5300 0.5743 12,610 +0.02(+4.42%)
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%)
Dec 01, 2023 0.6436 0.6500 0.5800 0.6445 55,384 +0.03(+5.66%)
Nov 30, 2023 0.6400 0.6400 0.6000 0.6100 32,190 -0.00(-0.08%)
Nov 29, 2023 0.6400 0.6400 0.6100 0.6105 19,419 -0.02(-3.10%)
Nov 28, 2023 0.6020 0.6400 0.6007 0.6300 10,543 +0.02(+3.16%)
Nov 27, 2023 0.6300 0.6359 0.6000 0.6107 11,286 +0.00(+0.78%)
Nov 24, 2023 0.6000 0.6350 0.6000 0.6060 3,457 +0.01(+0.98%)
Nov 22, 2023 0.6201 0.6350 0.6000 0.6001 12,289 -0.00(-0.81%)
Nov 21, 2023 0.5950 0.6399 0.5950 0.6050 8,277 +0.00(+0.78%)
Nov 20, 2023 0.6199 0.6400 0.6003 0.6003 19,607 -0.02(-3.16%)
Nov 17, 2023 0.6233 0.6400 0.6000 0.6199 35,581 +0.02(+3.30%)
Nov 16, 2023 0.6100 0.6497 0.6000 0.6001 29,857 -0.02(-3.98%)
Nov 15, 2023 0.6451 0.6589 0.6200 0.6250 58,582 -0.03(-3.88%)
Nov 14, 2023 0.6500 0.6640 0.6300 0.6502 8,892 -0.00(-0.32%)
Nov 13, 2023 0.6700 0.6700 0.6345 0.6523 22,343 -0.00(-0.52%)
Nov 10, 2023 0.6400 0.6801 0.6300 0.6557 13,546 +0.03(+4.08%)
Nov 09, 2023 0.6310 0.6751 0.6300 0.6300 48,694 -0.02(-3.46%)
Nov 08, 2023 0.6339 0.6750 0.6221 0.6526 60,380 -0.00(-0.14%)
Nov 07, 2023 0.6700 0.6799 0.5885 0.6535 132,330 -0.01(-0.98%)
Nov 06, 2023 0.6200 0.7000 0.6128 0.6600 246,105 +0.06(+10.74%)
Nov 03, 2023 0.6169 0.6200 0.5642 0.5960 34,538 +0.01(+1.41%)
Nov 02, 2023 0.5555 0.6100 0.5511 0.5877 57,902 +0.03(+5.70%)
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.