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 )

0.2475 +0.0325 (+15.12%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 13, 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 (%)
Sep 13, 2024 0.2167 0.2548 0.2100 0.2475 328,194 +0.03(+15.12%)
Sep 12, 2024 0.2230 0.2297 0.2080 0.2150 89,598 -0.00(-0.78%)
Sep 11, 2024 0.2299 0.2300 0.2130 0.2167 129,251 -0.02(-7.79%)
Sep 10, 2024 0.2344 0.2350 0.2230 0.2350 29,397 +0.00(+0.86%)
Sep 09, 2024 0.2260 0.2350 0.2234 0.2330 37,741 +0.02(+7.18%)
Sep 06, 2024 0.2243 0.2243 0.2130 0.2174 39,523 -0.01(-6.05%)
Sep 05, 2024 0.2250 0.2381 0.2237 0.2314 36,597 +0.00(+1.00%)
Sep 04, 2024 0.2392 0.2392 0.2178 0.2291 30,227 -0.00(-0.39%)
Sep 03, 2024 0.2441 0.2458 0.2300 0.2300 42,716 -0.02(-7.82%)
Aug 30, 2024 0.2510 0.2510 0.2360 0.2495 34,341 +0.01(+5.94%)
Aug 29, 2024 0.2385 0.2499 0.2321 0.2355 23,189 -0.01(-5.76%)
Aug 28, 2024 0.2386 0.2533 0.2361 0.2499 51,228 +0.01(+3.91%)
Aug 27, 2024 0.2467 0.2514 0.2402 0.2405 49,675 -0.01(-3.37%)
Aug 26, 2024 0.2500 0.2502 0.2400 0.2489 38,120 +0.00(+0.77%)
Aug 23, 2024 0.2400 0.2576 0.2400 0.2470 19,376 -0.00(-0.28%)
Aug 22, 2024 0.2580 0.2580 0.2400 0.2477 44,571 -0.00(-0.92%)
Aug 21, 2024 0.2490 0.2500 0.2302 0.2500 59,809 +0.00(+0.81%)
Aug 20, 2024 0.2631 0.2631 0.2326 0.2480 70,651 -0.00(-1.00%)
Aug 19, 2024 0.2326 0.2537 0.2214 0.2505 256,265 +0.02(+6.64%)
Aug 16, 2024 0.2300 0.2990 0.1970 0.2349 436,970 -0.01(-3.61%)
Aug 15, 2024 0.2236 0.2653 0.2123 0.2437 287,657 +0.01(+5.27%)
Aug 14, 2024 0.2234 0.2533 0.2000 0.2315 532,742 -0.02(-8.64%)
Aug 13, 2024 0.2730 0.3083 0.1664 0.2534 8,903,603 -0.03(-12.04%)
Aug 12, 2024 0.3100 0.3140 0.2819 0.2881 103,079 -0.01(-3.97%)
Aug 09, 2024 0.2800 0.3400 0.2750 0.3000 158,003 +0.02(+8.38%)
Aug 08, 2024 0.2837 0.2905 0.2700 0.2768 60,460 -0.00(-0.07%)
Aug 07, 2024 0.3000 0.3000 0.2664 0.2770 57,879 -0.02(-6.58%)
Aug 06, 2024 0.2785 0.2995 0.2717 0.2965 28,226 +0.04(+16.05%)
Aug 05, 2024 0.2840 0.2992 0.2500 0.2555 58,964 -0.03(-10.94%)
Aug 02, 2024 0.3039 0.3150 0.2860 0.2869 17,242 -0.02(-6.70%)
Aug 01, 2024 0.3190 0.3270 0.2800 0.3075 39,938 -0.00(-0.87%)
Jul 31, 2024 0.3300 0.3300 0.3100 0.3102 37,431 -0.01(-2.15%)
Jul 30, 2024 0.3340 0.3400 0.3133 0.3170 18,535 -0.01(-1.61%)
Jul 29, 2024 0.3390 0.3506 0.3200 0.3222 17,234 -0.01(-3.07%)
Jul 26, 2024 0.3515 0.3540 0.3219 0.3324 73,008 -0.00(-0.72%)
Jul 25, 2024 0.3230 0.3400 0.3213 0.3348 10,215 +0.02(+5.78%)
Jul 24, 2024 0.3393 0.3584 0.3119 0.3165 57,581 -0.03(-8.92%)
Jul 23, 2024 0.3273 0.3489 0.3201 0.3475 73,934 +0.03(+8.22%)
Jul 22, 2024 0.3360 0.3588 0.3200 0.3211 125,741 -0.03(-8.73%)
Jul 19, 2024 0.3608 0.3614 0.3388 0.3518 76,964 -0.01(-2.66%)
Jul 18, 2024 0.3621 0.3799 0.3531 0.3614 18,926 -0.00(-1.26%)
Jul 17, 2024 0.3659 0.3800 0.3500 0.3660 12,145 +0.00(+0.00%)
Jul 16, 2024 0.3700 0.3790 0.3550 0.3660 133,271 -0.01(-3.43%)
Jul 15, 2024 0.3700 0.3800 0.3666 0.3790 132,630 -0.01(-1.38%)
Jul 12, 2024 0.3840 0.3950 0.3840 0.3843 177,164 +0.01(+3.56%)
Jul 11, 2024 0.3701 0.3840 0.3651 0.3711 28,780 -0.00(-0.24%)
Jul 10, 2024 0.3712 0.3800 0.3700 0.3720 35,251 +0.00(+0.19%)
Jul 09, 2024 0.3700 0.3850 0.3636 0.3713 46,177 -0.01(-2.29%)
Jul 08, 2024 0.3900 0.4000 0.3800 0.3800 39,505 -0.01(-3.63%)
Jul 05, 2024 0.3900 0.4000 0.3800 0.3943 21,566 +0.01(+3.33%)
Jul 03, 2024 0.3802 0.3875 0.3750 0.3816 26,283 +0.00(+0.42%)
Jul 02, 2024 0.3900 0.4100 0.3800 0.3800 148,523 -0.01(-1.76%)
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.