About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
FRGE
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Forge Global GAAP EPS of -$0.11, revenue of $18.6M
- Forge Global GAAP EPS of -$0.14, revenue of $16.7M
- Forge Global to join the Russell 2000 index
- NewtekOne, Alpine Income to be added to Russell 3000; Rocket Companies to be deleted
- NewtekOne, Industrial Logistics to be added to Russell Microcap; CorEnergy to be deleted
- Forge Global GAAP EPS of -$0.12 beats by $0.02, revenue of $15.48M misses by $1.87M
- Forge Global GAAP EPS of -$0.15 in-line, revenue of $16.82M misses by $1.2M
- Forge Global GAAP EPS of -$0.12 beats by $0.02, revenue of $15.9M misses by $0.83M
- Forge Global stock tumbles 19% to reach new 52-week low
- WeTrade Group and Zscaler tops tech gainers; Avaya and eGain tops losers
- Aurora Innovation tops tech gainers; GigaCloud Technology tops losers
- EGHT among tech gainers; Photronics among losers
- Private securities marketplace Forge Global sees stock rally 27%
- Forge Global GAAP EPS of -$0.20, revenue of $16.64M
- Society Pass tops tech gainers; Digi International tops losers
- Forge Global promotes COO to President
- Forge Global stock hits 52-week low ahead of warrants redemption
- Mynaric AG tops tech gainers; Vacasa and Forge Global among losers
- Beam Global and Borqs Technologies among tech gainers; PagSeguro Digital and Aurora Mobile among losers
- Forge Global stock tumbles 23% as company moves to redeem warrants
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 23, 2023 | 1.27 | 1.29 |
1.35
|
1.25
|
241K | 0.79% | ||||
| May 22, 2023 | 1.26 | 1.27 |
1.31
|
1.15
|
415K | 10.53% | ||||
| May 19, 2023 | 1.14 | 1.32 |
1.39
|
1.1
|
572K | -12.31% | ||||
| May 18, 2023 | 1.3 | 1.32 |
1.34
|
1.25
|
214K | -2.26% | ||||
| May 17, 2023 | 1.33 | 1.26 |
1.33
|
1.23
|
267K | 4.72% | ||||
| May 16, 2023 | 1.27 | 1.26 |
1.33
|
1.25
|
103K | -0.78% | ||||
| May 15, 2023 | 1.28 | 1.3 |
1.3
|
1.26
|
216K | -3.03% | ||||
| May 12, 2023 | 1.32 | 1.56 |
1.56
|
1.31
|
533K | -9.59% | ||||
| May 11, 2023 | 1.46 | 1.6 |
1.62
|
1.46
|
188K | -8.75% | ||||
| May 10, 2023 | 1.6 | 1.46 |
1.63
|
1.44
|
273K | 6.67% | ||||
| May 9, 2023 | 1.5 | 1.45 |
1.5
|
1.41
|
178K | 0.67% | ||||
| May 8, 2023 | 1.49 | 1.4 |
1.49
|
1.38
|
222K | 7.19% | ||||
| May 5, 2023 | 1.39 | 1.3 |
1.41
|
1.25
|
340K | 6.92% | ||||
| May 4, 2023 | 1.3 | 1.49 |
1.49
|
1.28
|
203K | -8.45% | ||||
| May 3, 2023 | 1.42 | 1.28 |
1.51
|
1.26
|
332K | 10.94% | ||||
| May 2, 2023 | 1.28 | 1.28 |
1.34
|
1.21
|
356K | 2.40% | ||||
| May 1, 2023 | 1.25 | 1.34 |
1.38
|
1.25
|
204K | -6.72% | ||||
| Apr 28, 2023 | 1.34 | 1.38 |
1.4
|
1.32
|
219K | -3.6% | ||||
| Apr 27, 2023 | 1.39 | 1.32 |
1.42
|
1.32
|
182K | 4.51% | ||||
| Apr 26, 2023 | 1.33 | 1.35 |
1.4
|
1.32
|
135K | -2.92% | ||||
| Apr 25, 2023 | 1.37 | 1.46 |
1.46
|
1.37
|
230K | -6.16% | ||||
| Apr 24, 2023 | 1.46 | 1.5 |
1.5
|
1.42
|
110K | -1.35% | ||||
| Apr 21, 2023 | 1.48 | 1.47 |
1.49
|
1.4
|
92.2K | 0.68% | ||||
| Apr 20, 2023 | 1.47 | 1.5 |
1.54
|
1.45
|
187K | -2% | ||||
| Apr 19, 2023 | 1.5 | 1.59 |
1.63
|
1.47
|
280K | -5.06% | ||||
| Apr 18, 2023 | 1.58 | 1.71 |
1.71
|
1.55
|
226K | -4.82% | ||||
| Apr 17, 2023 | 1.66 | 1.69 |
1.74
|
1.63
|
197K | -1.19% | ||||
| Apr 14, 2023 | 1.68 | 1.74 |
1.82
|
1.65
|
304K | -2.33% | ||||
| Apr 13, 2023 | 1.72 | 1.63 |
1.74
|
1.63
|
158K | 4.24% | ||||
| Apr 12, 2023 | 1.65 | 1.65 |
1.69
|
1.62
|
181K | 1.23% | ||||
| Apr 11, 2023 | 1.63 | 1.7 |
1.75
|
1.6
|
365K | -4.12% | ||||
| Apr 10, 2023 | 1.7 | 1.66 |
1.72
|
1.61
|
240K | 6.92% | ||||
| Apr 6, 2023 | 1.59 | 1.6 |
1.68
|
1.58
|
390K | -0.63% | ||||
| Apr 5, 2023 | 1.6 | 1.69 |
1.75
|
1.6
|
204K | -5.88% | ||||
| Apr 4, 2023 | 1.7 | 1.65 |
1.75
|
1.6
|
286K | 7.59% | ||||
| Apr 3, 2023 | 1.58 | 1.79 |
1.8
|
1.55
|
368K | -9.71% | ||||
| Mar 31, 2023 | 1.75 | 1.64 |
1.75
|
1.57
|
185K | 10.06% | ||||
| Mar 30, 2023 | 1.59 | 1.62 |
1.69
|
1.58
|
285K | 1.27% | ||||
| Mar 29, 2023 | 1.57 | 1.63 |
1.64
|
1.55
|
325K | -1.26% | ||||
| Mar 28, 2023 | 1.59 | 1.61 |
1.63
|
1.54
|
150K | -1.24% | ||||
| Mar 27, 2023 | 1.61 | 1.65 |
1.66
|
1.6
|
72.0K | -1.23% | ||||
| Mar 24, 2023 | 1.63 | 1.61 |
1.64
|
1.52
|
219K | 0% | ||||
| Mar 23, 2023 | 1.63 | 1.65 |
1.73
|
1.63
|
275K | -2.98% | ||||
| Mar 22, 2023 | 1.68 | 1.76 |
1.76
|
1.63
|
175K | -4% | ||||
| Mar 21, 2023 | 1.75 | 1.7 |
1.75
|
1.63
|
242K | 6.06% | ||||
| Mar 20, 2023 | 1.65 | 1.62 |
1.73
|
1.62
|
164K | 1.23% | ||||
| Mar 17, 2023 | 1.63 | 1.69 |
1.71
|
1.6
|
230K | -3.55% | ||||
| Mar 16, 2023 | 1.69 | 1.62 |
1.74
|
1.62
|
241K | 2.42% | ||||
| Mar 15, 2023 | 1.65 | 1.69 |
1.71
|
1.62
|
157K | -2.94% | ||||
| Mar 14, 2023 | 1.7 | 1.66 |
1.79
|
1.63
|
279K | 5.59% | ||||
| Mar 13, 2023 | 1.61 | 1.6 |
1.72
|
1.59
|
140K | -3.01% | ||||
| Mar 10, 2023 | 1.66 | 1.79 |
1.84
|
1.59
|
646K | -7.78% | ||||
| Mar 9, 2023 | 1.8 | 1.82 |
1.94
|
1.74
|
393K | -2.17% | ||||
| Mar 8, 2023 | 1.84 | 1.83 |
1.87
|
1.75
|
195K | 2.79% | ||||
| Mar 7, 2023 | 1.79 | 1.72 |
1.82
|
1.7
|
75.0K | 2.29% | ||||
| Mar 6, 2023 | 1.75 | 1.86 |
1.87
|
1.72
|
140K | -0.57% | ||||
| Mar 3, 2023 | 1.76 | 1.74 |
1.77
|
1.68
|
168K | 3.53% | ||||
| Mar 2, 2023 | 1.7 | 1.73 |
1.81
|
1.65
|
125K | -5.03% | ||||
| Mar 1, 2023 | 1.79 | 1.84 |
1.98
|
1.71
|
339K | -0.56% | ||||
| Feb 28, 2023 | 1.8 | 1.72 |
1.86
|
1.7
|
224K | 0% | ||||