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 (%)
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.