Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2470 -0.0007 (-0.28%)
Streaming Delayed Price Updated: 3:31 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.2400 0.2576 0.2400 0.2470 19,276 -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%)
Jul 01, 2024 0.3800 0.4200 0.3800 0.3868 97,914 +0.00(+1.02%)
Jun 28, 2024 0.3981 0.4200 0.3800 0.3829 39,341 -0.02(-4.28%)
Jun 27, 2024 0.3950 0.4099 0.3950 0.4000 23,439 -0.01(-3.05%)
Jun 26, 2024 0.4136 0.4317 0.3606 0.4126 73,381 -0.01(-2.83%)
Jun 25, 2024 0.3900 0.4595 0.3850 0.4246 266,180 +0.04(+9.69%)
Jun 24, 2024 0.3807 0.3960 0.3800 0.3871 27,642 -0.01(-1.95%)
Jun 21, 2024 0.3800 0.4084 0.3800 0.3948 17,601 +0.01(+3.84%)
Jun 20, 2024 0.3800 0.4200 0.3701 0.3802 165,597 -0.01(-2.51%)
Jun 18, 2024 0.3927 0.4299 0.3800 0.3900 86,173 -0.01(-3.66%)
Jun 17, 2024 0.4253 0.4319 0.3900 0.4048 172,105 -0.03(-6.94%)
Jun 14, 2024 0.3990 0.4750 0.3900 0.4350 490,518 +0.01(+1.16%)
Jun 13, 2024 0.4500 0.6087 0.3949 0.4300 6,248,384 +0.04(+8.89%)
Jun 12, 2024 0.3418 0.4120 0.3418 0.3949 666,140 +0.06(+17.70%)
Jun 11, 2024 0.3550 0.3600 0.3313 0.3355 210,580 -0.02(-6.55%)
Jun 10, 2024 0.4000 0.3999 0.3400 0.3590 118,752 -0.01(-3.49%)
Jun 07, 2024 0.3900 0.4000 0.3650 0.3720 90,427 -0.03(-6.74%)
Jun 06, 2024 0.3610 0.4315 0.3610 0.3989 313,881 +0.02(+6.66%)
Jun 05, 2024 0.3900 0.4000 0.3650 0.3740 24,379 -0.01(-1.32%)
Jun 04, 2024 0.3800 0.3800 0.3663 0.3790 68,060 -0.00(-0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.