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

Forward Inds Inc (NQ: FORD )

0.5350 -0.0240 (-4.29%)
Streaming Delayed Price Updated: 3:54 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 (%)
Apr 30, 2002 0.8000 0.8000 0.8000 0.8000 2,800 -0.01(-1.23%)
Apr 29, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Apr 26, 2002 0.9000 0.9000 0.7100 0.8100 12,900 -0.10(-10.99%)
Apr 25, 2002 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
Apr 24, 2002 0.8300 0.9100 0.9100 0.9100 3,100 +0.06(+7.06%)
Apr 23, 2002 0.8800 0.8800 0.8300 0.8500 6,400 -0.06(-6.59%)
Apr 22, 2002 0.8500 0.9100 0.8300 0.9100 11,200 +0.00(+0.00%)
Apr 19, 2002 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
Apr 18, 2002 0.8500 0.9100 0.8500 0.9100 30,500 +0.00(+0.00%)
Apr 17, 2002 0.8300 0.9100 0.8300 0.9100 400 +0.00(+0.00%)
Apr 16, 2002 0.8300 0.9100 0.8300 0.9100 200 +0.00(+0.00%)
Apr 15, 2002 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 12, 2002 0.9100 0.9100 0.9100 0.9100 400 +0.00(+0.00%)
Apr 11, 2002 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 10, 2002 0.9000 0.9100 0.9000 0.9100 400 +0.09(+10.98%)
Apr 09, 2002 0.8600 0.8700 0.8200 0.8200 5,600 -0.08(-8.89%)
Apr 08, 2002 0.9100 0.9100 0.9000 0.9000 2,400 +0.00(+0.00%)
Apr 05, 2002 0.8900 0.9000 0.8900 0.9000 5,700 +0.04(+4.65%)
Apr 04, 2002 0.8700 0.8700 0.8600 0.8600 5,300 +0.00(+0.00%)
Apr 03, 2002 0.9000 0.9500 0.8600 0.8600 9,800 +0.01(+1.18%)
Apr 02, 2002 0.8500 0.9800 0.8500 0.8500 20,300 -0.05(-5.56%)
Apr 01, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 29, 2002 0.9000 0.9900 0.9000 0.9000 1,900 +0.00(+0.00%)
Mar 28, 2002 0.9000 0.9900 0.9000 0.9000 1,900 -0.09(-9.09%)
Mar 27, 2002 0.9525 0.9900 0.8500 0.9900 7,900 -0.01(-1.00%)
Mar 26, 2002 1.000 1.000 0.9500 1.000 2,800 +0.05(+5.26%)
Mar 25, 2002 1.000 1.000 0.9500 0.9500 3,800 +0.03(+3.26%)
Mar 22, 2002 1.000 1.010 0.9200 0.9200 3,600 -0.01(-1.08%)
Mar 21, 2002 0.9400 0.9400 0.9300 0.9300 3,800 +0.00(+0.00%)
Mar 20, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 19, 2002 0.9300 0.9300 0.9300 0.9300 1,400 +0.00(+0.00%)
Mar 18, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 15, 2002 0.9300 0.9300 0.9200 0.9300 7,200 -0.02(-2.11%)
Mar 14, 2002 0.9300 0.9800 0.9300 0.9500 7,200 +0.00(+0.00%)
Mar 13, 2002 0.9200 1.020 0.9200 0.9500 11,700 -0.01(-1.04%)
Mar 12, 2002 1.040 1.040 0.9300 0.9600 14,600 -0.06(-5.88%)
Mar 11, 2002 1.040 1.040 1.000 1.020 2,100 +0.00(+0.00%)
Mar 08, 2002 0.8700 1.040 0.8600 1.020 37,600 +0.09(+9.68%)
Mar 07, 2002 1.040 1.040 0.9300 0.9300 6,900 -0.04(-3.93%)
Mar 06, 2002 1.030 1.040 0.9500 0.9680 21,400 +0.05(+5.22%)
Mar 05, 2002 0.9200 0.9500 0.9200 0.9200 1,600 +0.00(+0.00%)
Mar 04, 2002 0.9500 1.000 0.8900 0.9200 8,200 -0.08(-8.00%)
Mar 01, 2002 0.9300 1.000 0.8400 1.000 3,800 +0.05(+5.26%)
Feb 28, 2002 0.9500 1.000 0.9100 0.9500 2,700 +0.00(+0.00%)
Feb 27, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 26, 2002 0.9500 1.030 0.9200 0.9500 7,000 +0.00(+0.00%)
Feb 25, 2002 1.010 1.010 0.9300 0.9500 9,300 -0.03(-3.06%)
Feb 22, 2002 0.9500 1.010 0.9500 0.9800 8,000 +0.00(+0.00%)
Feb 21, 2002 0.9900 0.9900 0.9800 0.9800 6,400 +0.00(+0.00%)
Feb 20, 2002 1.000 1.000 0.9700 0.9800 5,300 -0.01(-1.01%)
Feb 19, 2002 0.9900 1.020 0.9900 0.9900 13,600 +0.00(+0.00%)
Feb 18, 2002 0.9900 0.9900 0.9900 0.9900 200 +0.00(+0.00%)
Feb 15, 2002 0.9900 0.9900 0.9900 0.9900 200 -0.01(-1.00%)
Feb 14, 2002 1.010 1.010 1.000 1.000 200 +0.00(+0.00%)
Feb 13, 2002 1.000 1.040 1.000 1.000 1,900 +0.00(+0.00%)
Feb 12, 2002 0.9500 1.000 0.9500 1.000 5,500 +0.06(+6.38%)
Feb 11, 2002 1.040 1.040 0.9400 0.9400 6,900 -0.09(-8.74%)
Feb 08, 2002 0.9700 1.030 0.9700 1.030 1,500 +0.05(+5.10%)
Feb 07, 2002 0.9800 1.030 0.9800 0.9800 10,000 +0.00(+0.00%)
Feb 06, 2002 0.9800 0.9800 0.9800 0.9800 600 -0.01(-1.01%)
Feb 05, 2002 0.9900 0.9900 0.9900 0.9900 1,000 +0.03(+3.13%)
Feb 04, 2002 0.9900 1.020 0.9400 0.9600 5,000 -0.02(-2.04%)
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.