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

Forward Inds Inc (NQ: FORD )

3.590 -0.090 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2023 8.430 8.990 8.430 8.710 1,993 +0.31(+3.63%)
Jul 28, 2023 8.700 8.881 8.208 8.405 13,272 -0.29(-3.39%)
Jul 27, 2023 8.800 8.800 8.500 8.700 1,507 -0.10(-1.14%)
Jul 26, 2023 8.900 8.900 8.650 8.800 1,772 -0.01(-0.11%)
Jul 25, 2023 8.800 8.895 8.800 8.810 2,219 +0.01(+0.11%)
Jul 24, 2023 8.946 8.946 8.756 8.800 1,039 -0.14(-1.62%)
Jul 21, 2023 9.190 9.190 8.840 8.945 2,446 +0.04(+0.51%)
Jul 20, 2023 8.850 9.098 8.850 8.900 1,124 +0.00(+0.00%)
Jul 19, 2023 9.082 9.099 8.836 8.900 1,758 -0.17(-1.89%)
Jul 18, 2023 8.900 9.099 8.627 9.071 2,154 -0.03(-0.30%)
Jul 17, 2023 9.000 9.100 9.000 9.098 1,578 +0.10(+1.08%)
Jul 14, 2023 9.000 9.100 8.914 9.001 694 -0.18(-2.00%)
Jul 13, 2023 9.150 9.190 9.101 9.185 977 +0.10(+1.05%)
Jul 12, 2023 9.300 9.475 8.221 9.090 8,982 -0.31(-3.33%)
Jul 11, 2023 9.300 9.499 9.300 9.403 988 +0.05(+0.56%)
Jul 10, 2023 9.400 9.499 9.301 9.351 735 -0.05(-0.52%)
Jul 07, 2023 9.226 9.587 9.226 9.400 629 +0.16(+1.70%)
Jul 06, 2023 9.481 9.700 9.226 9.243 2,946 -0.16(-1.68%)
Jul 05, 2023 9.700 9.745 9.400 9.401 651 -0.10(-1.04%)
Jul 03, 2023 9.502 9.621 9.458 9.500 1,162 -0.10(-1.04%)
Jun 30, 2023 9.300 9.710 9.300 9.600 797 +0.18(+1.88%)
Jun 29, 2023 9.400 9.709 9.400 9.423 743 -0.08(-0.81%)
Jun 28, 2023 9.600 9.799 9.413 9.500 1,234 -0.30(-3.06%)
Jun 27, 2023 9.400 9.800 9.400 9.800 766 +0.14(+1.45%)
Jun 26, 2023 9.700 9.711 9.500 9.660 1,552 +0.16(+1.67%)
Jun 23, 2023 9.700 9.760 9.501 9.501 2,104 -0.23(-2.36%)
Jun 22, 2023 9.700 9.740 9.700 9.731 1,255 +0.04(+0.38%)
Jun 21, 2023 9.400 9.770 9.400 9.694 4,303 +0.24(+2.58%)
Jun 20, 2023 9.900 9.937 9.300 9.450 4,718 -0.28(-2.89%)
Jun 16, 2023 10.00 10.10 9.578 9.731 2,031 -0.27(-2.69%)
Jun 15, 2023 9.800 10.10 9.800 10.00 2,355 +0.00(+0.00%)
Jun 14, 2023 10.00 10.20 9.900 10.00 2,015 +0.00(+0.00%)
Jun 13, 2023 10.10 10.20 10.00 10.00 2,266 -0.20(-1.96%)
Jun 12, 2023 10.10 10.20 10.00 10.20 924 +0.20(+2.00%)
Jun 09, 2023 10.00 10.20 10.00 10.00 3,808 -0.15(-1.48%)
Jun 08, 2023 10.40 10.40 10.00 10.15 2,282 +0.15(+1.50%)
Jun 07, 2023 10.10 10.20 9.900 10.00 5,965 -0.30(-2.91%)
Jun 06, 2023 10.20 10.50 10.13 10.30 2,797 +0.20(+1.98%)
Jun 05, 2023 9.800 10.40 9.800 10.10 3,276 -0.30(-2.88%)
Jun 02, 2023 10.40 10.60 10.30 10.40 5,675 -0.20(-1.89%)
Jun 01, 2023 10.50 10.60 10.10 10.60 2,971 +0.30(+2.91%)
May 31, 2023 10.30 10.50 10.30 10.30 2,693 +0.00(+0.00%)
May 30, 2023 11.00 11.00 10.10 10.30 2,254 +0.11(+1.05%)
May 26, 2023 10.50 10.81 10.14 10.19 4,565 +0.19(+1.93%)
May 25, 2023 10.20 10.30 10.00 10.00 759 -0.20(-1.96%)
May 24, 2023 10.30 10.30 10.12 10.20 744 -0.00(-0.01%)
May 23, 2023 9.600 10.30 9.600 10.20 2,867 +0.30(+3.03%)
May 22, 2023 10.10 10.10 9.900 9.901 3,933 -0.10(-0.99%)
May 19, 2023 10.00 10.10 10.00 10.00 1,004 +0.10(+1.00%)
May 18, 2023 9.900 10.20 9.900 9.901 931 +0.00(+0.00%)
May 17, 2023 9.901 10.40 9.900 9.901 942 +0.00(+0.00%)
May 16, 2023 10.10 10.29 9.900 9.901 721 -0.15(-1.48%)
May 15, 2023 9.800 10.20 9.800 10.05 777 -0.01(-0.06%)
May 12, 2023 9.900 10.23 9.900 10.06 749 -0.14(-1.41%)
May 11, 2023 10.10 10.20 9.910 10.20 283 +0.25(+2.50%)
May 10, 2023 10.10 10.20 9.900 9.951 3,060 -0.25(-2.44%)
May 09, 2023 10.20 10.30 10.10 10.20 1,060 +0.00(+0.00%)
May 08, 2023 10.10 10.30 10.10 10.20 2,386 +0.00(+0.00%)
May 05, 2023 10.10 10.20 10.10 10.20 962 +0.00(+0.00%)
May 04, 2023 10.20 10.40 10.20 10.20 2,134 +0.00(+0.00%)
May 03, 2023 10.20 10.45 10.10 10.20 4,191 +0.10(+0.99%)
May 02, 2023 10.00 10.30 10.00 10.10 1,322 +0.00(+0.00%)
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.