Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forward Inds Inc (NQ: FORD )

3.530 -0.060 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 131.80 134.80 125.00 129.90 104,469 -0.60(-0.46%)
Mar 30, 2005 125.60 131.60 121.50 130.50 98,011 +9.10(+7.50%)
Mar 29, 2005 120.10 127.10 116.50 121.40 96,989 +3.80(+3.23%)
Mar 28, 2005 118.60 125.40 114.40 117.60 100,463 +2.00(+1.73%)
Mar 24, 2005 114.50 117.50 111.20 115.60 63,612 +0.60(+0.52%)
Mar 23, 2005 113.50 123.50 107.50 115.00 174,869 +0.90(+0.79%)
Mar 22, 2005 106.50 119.00 102.60 114.10 213,284 +17.80(+18.48%)
Mar 21, 2005 100.00 100.00 92.00 96.30 23,569 -1.60(-1.63%)
Mar 18, 2005 100.00 101.00 90.20 97.90 54,288 -1.30(-1.31%)
Mar 17, 2005 100.30 100.80 96.80 99.20 36,058 -0.80(-0.80%)
Mar 16, 2005 100.60 105.80 95.50 100.00 118,122 -2.10(-2.06%)
Mar 15, 2005 90.00 103.00 88.00 102.10 216,255 +15.90(+18.45%)
Mar 14, 2005 84.50 89.90 84.50 86.20 33,929 +1.40(+1.65%)
Mar 11, 2005 91.90 94.30 84.11 84.80 80,133 -4.40(-4.93%)
Mar 10, 2005 75.50 89.70 75.50 89.20 129,870 +12.50(+16.30%)
Mar 09, 2005 80.90 83.30 75.10 76.70 70,880 -5.80(-7.03%)
Mar 08, 2005 94.50 94.50 79.30 82.50 74,239 -8.50(-9.34%)
Mar 07, 2005 87.90 95.70 86.50 91.00 75,440 +4.70(+5.45%)
Mar 04, 2005 89.10 89.10 84.61 86.30 20,448 -1.70(-1.93%)
Mar 03, 2005 93.60 93.60 83.70 88.00 73,029 -3.00(-3.30%)
Mar 02, 2005 85.50 94.80 83.30 91.00 188,600 +7.70(+9.24%)
Mar 01, 2005 81.60 87.40 79.00 83.30 116,315 +4.50(+5.71%)
Feb 28, 2005 74.30 81.70 73.00 78.80 75,846 +5.80(+7.95%)
Feb 25, 2005 69.50 73.50 68.20 73.00 25,345 +3.20(+4.58%)
Feb 24, 2005 68.10 69.90 66.20 69.80 27,391 +1.10(+1.60%)
Feb 23, 2005 72.80 73.90 68.00 68.70 32,582 -4.39(-6.01%)
Feb 22, 2005 73.00 74.20 71.50 73.09 25,714 +1.09(+1.51%)
Feb 18, 2005 71.10 76.30 68.00 72.00 78,569 +2.10(+3.00%)
Feb 17, 2005 67.50 71.50 67.50 69.90 26,776 +1.70(+2.49%)
Feb 16, 2005 69.50 69.50 65.30 68.20 34,850 +1.10(+1.64%)
Feb 15, 2005 70.10 71.80 65.60 67.10 72,497 -3.60(-5.09%)
Feb 14, 2005 71.00 75.50 70.10 70.70 53,083 -2.80(-3.81%)
Feb 11, 2005 77.50 79.70 68.60 73.50 68,255 -3.90(-5.04%)
Feb 10, 2005 80.50 81.50 77.40 77.40 26,169 -2.00(-2.52%)
Feb 09, 2005 78.50 82.30 76.80 79.40 45,663 -0.50(-0.63%)
Feb 08, 2005 82.70 84.00 78.00 79.90 68,093 -0.91(-1.13%)
Feb 07, 2005 85.50 85.50 80.00 80.81 109,819 +3.31(+4.27%)
Feb 04, 2005 81.40 86.40 76.00 77.50 149,542 -4.50(-5.49%)
Feb 03, 2005 73.90 84.70 72.50 82.00 378,460 +10.00(+13.89%)
Feb 02, 2005 71.50 74.00 68.50 72.00 71,281 +0.30(+0.42%)
Feb 01, 2005 76.00 78.49 70.50 71.70 120,580 -3.30(-4.40%)
Jan 31, 2005 70.90 77.40 68.00 75.00 156,945 +5.30(+7.60%)
Jan 28, 2005 69.20 73.40 67.20 69.70 75,167 -0.90(-1.27%)
Jan 27, 2005 66.00 76.90 65.30 70.60 163,545 +4.90(+7.46%)
Jan 26, 2005 70.20 72.40 65.00 65.70 114,552 -4.90(-6.94%)
Jan 25, 2005 78.60 81.20 68.50 70.60 281,435 -9.30(-11.64%)
Jan 24, 2005 64.10 80.50 62.00 79.90 347,359 +16.10(+25.24%)
Jan 21, 2005 70.50 75.30 60.50 63.80 346,803 -4.40(-6.45%)
Jan 20, 2005 44.90 71.70 43.60 68.20 489,901 +24.20(+55.00%)
Jan 19, 2005 44.50 45.00 43.50 44.00 18,680 +0.30(+0.69%)
Jan 18, 2005 41.80 44.50 41.30 43.70 20,782 +2.60(+6.33%)
Jan 14, 2005 37.90 41.10 37.51 41.10 10,031 +3.40(+9.02%)
Jan 13, 2005 37.30 38.00 36.50 37.70 1,549 +0.20(+0.53%)
Jan 12, 2005 38.00 38.00 36.00 37.50 4,765 +0.40(+1.08%)
Jan 11, 2005 37.00 37.50 36.00 37.10 2,789 +0.00(+0.00%)
Jan 10, 2005 36.50 38.50 36.00 37.10 6,199 -0.10(-0.27%)
Jan 07, 2005 38.00 39.40 36.60 37.20 4,230 -1.30(-3.38%)
Jan 06, 2005 35.70 40.00 35.70 38.50 4,616 -0.40(-1.03%)
Jan 05, 2005 39.00 41.50 38.00 38.90 7,886 -1.49(-3.69%)
Jan 04, 2005 41.90 41.90 34.20 40.39 23,861 -1.11(-2.67%)
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.