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

Forward Inds Inc (NQ: FORD )

3.678 +0.088 (+2.45%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Apr 30, 2002 8.000 8.000 8.000 8.000 280 -0.10(-1.23%)
Apr 29, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 26, 2002 9.000 9.000 7.100 8.100 1,290 -1.00(-10.99%)
Apr 25, 2002 9.100 9.100 9.100 9.100 10 +0.00(+0.00%)
Apr 24, 2002 8.300 9.100 9.100 9.100 310 +0.60(+7.06%)
Apr 23, 2002 8.800 8.800 8.300 8.500 640 -0.60(-6.59%)
Apr 22, 2002 8.500 9.100 8.300 9.100 1,120 +0.00(+0.00%)
Apr 19, 2002 9.100 9.100 9.100 9.100 10 +0.00(+0.00%)
Apr 18, 2002 8.500 9.100 8.500 9.100 3,050 +0.00(+0.00%)
Apr 17, 2002 8.300 9.100 8.300 9.100 40 +0.00(+0.00%)
Apr 16, 2002 8.300 9.100 8.300 9.100 20 +0.00(+0.00%)
Apr 15, 2002 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 12, 2002 9.100 9.100 9.100 9.100 40 +0.00(+0.00%)
Apr 11, 2002 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 10, 2002 9.000 9.100 9.000 9.100 40 +0.90(+10.98%)
Apr 09, 2002 8.600 8.700 8.200 8.200 560 -0.80(-8.89%)
Apr 08, 2002 9.100 9.100 9.000 9.000 240 +0.00(+0.00%)
Apr 05, 2002 8.900 9.000 8.900 9.000 570 +0.40(+4.65%)
Apr 04, 2002 8.700 8.700 8.600 8.600 530 +0.00(+0.00%)
Apr 03, 2002 9.000 9.500 8.600 8.600 980 +0.10(+1.18%)
Apr 02, 2002 8.500 9.800 8.500 8.500 2,030 -0.50(-5.56%)
Apr 01, 2002 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 29, 2002 9.000 9.900 9.000 9.000 190 +0.00(+0.00%)
Mar 28, 2002 9.000 9.900 9.000 9.000 190 -0.90(-9.09%)
Mar 27, 2002 9.525 9.900 8.500 9.900 790 -0.10(-1.00%)
Mar 26, 2002 10.00 10.00 9.500 10.00 280 +0.50(+5.26%)
Mar 25, 2002 10.00 10.00 9.500 9.500 380 +0.30(+3.26%)
Mar 22, 2002 10.00 10.10 9.200 9.200 360 -0.10(-1.08%)
Mar 21, 2002 9.400 9.400 9.300 9.300 380 +0.00(+0.00%)
Mar 20, 2002 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 19, 2002 9.300 9.300 9.300 9.300 140 +0.00(+0.00%)
Mar 18, 2002 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 15, 2002 9.300 9.300 9.200 9.300 720 -0.20(-2.11%)
Mar 14, 2002 9.300 9.800 9.300 9.500 720 +0.00(+0.00%)
Mar 13, 2002 9.200 10.20 9.200 9.500 1,170 -0.10(-1.04%)
Mar 12, 2002 10.40 10.40 9.300 9.600 1,460 -0.60(-5.88%)
Mar 11, 2002 10.40 10.40 10.00 10.20 210 +0.00(+0.00%)
Mar 08, 2002 8.700 10.40 8.600 10.20 3,760 +0.90(+9.68%)
Mar 07, 2002 10.40 10.40 9.300 9.300 690 -0.38(-3.93%)
Mar 06, 2002 10.30 10.40 9.500 9.680 2,140 +0.48(+5.22%)
Mar 05, 2002 9.200 9.500 9.200 9.200 160 +0.00(+0.00%)
Mar 04, 2002 9.500 10.00 8.900 9.200 820 -0.80(-8.00%)
Mar 01, 2002 9.300 10.00 8.400 10.00 380 +0.50(+5.26%)
Feb 28, 2002 9.500 10.00 9.100 9.500 270 +0.00(+0.00%)
Feb 27, 2002 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Feb 26, 2002 9.500 10.30 9.200 9.500 700 +0.00(+0.00%)
Feb 25, 2002 10.10 10.10 9.300 9.500 930 -0.30(-3.06%)
Feb 22, 2002 9.500 10.10 9.500 9.800 800 +0.00(+0.00%)
Feb 21, 2002 9.900 9.900 9.800 9.800 640 +0.00(+0.00%)
Feb 20, 2002 10.00 10.00 9.700 9.800 530 -0.10(-1.01%)
Feb 19, 2002 9.900 10.20 9.900 9.900 1,360 +0.00(+0.00%)
Feb 18, 2002 9.900 9.900 9.900 9.900 20 +0.00(+0.00%)
Feb 15, 2002 9.900 9.900 9.900 9.900 20 -0.10(-1.00%)
Feb 14, 2002 10.10 10.10 10.00 10.00 20 +0.00(+0.00%)
Feb 13, 2002 10.00 10.40 10.00 10.00 190 +0.00(+0.00%)
Feb 12, 2002 9.500 10.00 9.500 10.00 550 +0.60(+6.38%)
Feb 11, 2002 10.40 10.40 9.400 9.400 690 -0.90(-8.74%)
Feb 08, 2002 9.700 10.30 9.700 10.30 150 +0.50(+5.10%)
Feb 07, 2002 9.800 10.30 9.800 9.800 1,000 +0.00(+0.00%)
Feb 06, 2002 9.800 9.800 9.800 9.800 60 -0.10(-1.01%)
Feb 05, 2002 9.900 9.900 9.900 9.900 100 +0.30(+3.13%)
Feb 04, 2002 9.900 10.20 9.400 9.600 500 -0.20(-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.