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

Forward Inds Inc (NQ: FORD )

0.5114 +0.0114 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2019 1.520 1.540 1.470 1.490 11,347 -0.03(-1.97%)
Apr 29, 2019 1.480 1.530 1.480 1.520 16,433 +0.04(+2.58%)
Apr 26, 2019 1.530 1.550 1.460 1.482 29,500 -0.03(-1.87%)
Apr 25, 2019 1.480 1.530 1.480 1.510 27,840 +0.01(+0.67%)
Apr 24, 2019 1.530 1.580 1.470 1.500 40,394 -0.03(-1.96%)
Apr 23, 2019 1.580 1.580 1.520 1.530 6,888 -0.02(-1.29%)
Apr 22, 2019 1.600 1.600 1.540 1.550 17,541 -0.04(-2.52%)
Apr 18, 2019 1.596 1.601 1.568 1.590 4,400 +0.02(+1.27%)
Apr 17, 2019 1.600 1.610 1.560 1.570 8,422 -0.03(-1.88%)
Apr 16, 2019 1.540 1.619 1.540 1.600 6,099 +0.07(+4.58%)
Apr 15, 2019 1.590 1.630 1.512 1.530 18,579 -0.05(-3.16%)
Apr 12, 2019 1.520 1.600 1.520 1.580 3,400 +0.06(+3.95%)
Apr 11, 2019 1.490 1.580 1.490 1.520 14,543 +0.01(+0.66%)
Apr 10, 2019 1.530 1.570 1.510 1.510 22,369 +0.00(+0.00%)
Apr 09, 2019 1.500 1.550 1.500 1.510 8,995 +0.00(+0.00%)
Apr 08, 2019 1.480 1.550 1.480 1.510 9,369 +0.02(+1.34%)
Apr 05, 2019 1.530 1.558 1.490 1.490 13,300 -0.03(-1.97%)
Apr 04, 2019 1.560 1.562 1.490 1.520 12,834 -0.03(-1.94%)
Apr 03, 2019 1.540 1.570 1.510 1.550 17,511 +0.03(+1.97%)
Apr 02, 2019 1.460 1.520 1.460 1.520 4,336 +0.04(+2.70%)
Apr 01, 2019 1.470 1.530 1.460 1.480 27,870 +0.00(+0.00%)
Mar 29, 2019 1.480 1.520 1.470 1.480 6,900 +0.00(+0.00%)
Mar 28, 2019 1.500 1.510 1.470 1.480 8,091 -0.03(-1.99%)
Mar 27, 2019 1.470 1.510 1.460 1.510 14,253 +0.05(+3.42%)
Mar 26, 2019 1.460 1.510 1.460 1.460 12,631 -0.02(-1.02%)
Mar 25, 2019 1.520 1.540 1.450 1.475 36,432 -0.05(-3.59%)
Mar 22, 2019 1.510 1.530 1.510 1.530 17,700 +0.02(+1.32%)
Mar 21, 2019 1.530 1.530 1.510 1.510 13,573 -0.01(-0.66%)
Mar 20, 2019 1.530 1.580 1.500 1.520 21,669 +0.01(+0.66%)
Mar 19, 2019 1.530 1.600 1.510 1.510 29,620 -0.03(-1.95%)
Mar 18, 2019 1.500 1.570 1.500 1.540 21,243 +0.04(+2.67%)
Mar 15, 2019 1.520 1.552 1.500 1.500 11,000 -0.02(-1.32%)
Mar 14, 2019 1.540 1.610 1.520 1.520 16,674 -0.03(-1.94%)
Mar 13, 2019 1.550 1.600 1.550 1.550 23,894 +0.00(+0.00%)
Mar 12, 2019 1.550 1.590 1.538 1.550 12,500 -0.02(-1.27%)
Mar 11, 2019 1.560 1.600 1.550 1.570 25,086 +0.00(+0.00%)
Mar 08, 2019 1.620 1.670 1.570 1.570 45,500 -0.05(-3.09%)
Mar 07, 2019 1.640 1.680 1.620 1.620 16,565 -0.06(-3.57%)
Mar 06, 2019 1.633 1.690 1.632 1.680 43,684 +0.03(+1.82%)
Mar 05, 2019 1.650 1.680 1.620 1.650 31,873 +0.00(+0.00%)
Mar 04, 2019 1.650 1.650 1.610 1.650 16,668 +0.03(+1.85%)
Mar 01, 2019 1.630 1.640 1.620 1.620 3,500 +0.02(+1.25%)
Feb 28, 2019 1.620 1.680 1.600 1.600 11,269 -0.04(-2.44%)
Feb 27, 2019 1.660 1.680 1.619 1.640 10,692 -0.01(-0.61%)
Feb 26, 2019 1.660 1.680 1.650 1.650 6,934 -0.03(-1.79%)
Feb 25, 2019 1.670 1.700 1.660 1.680 13,396 +0.01(+0.60%)
Feb 22, 2019 1.660 1.680 1.640 1.670 19,800 +0.05(+3.19%)
Feb 21, 2019 1.620 1.670 1.570 1.618 25,171 -0.02(-1.32%)
Feb 20, 2019 1.630 1.700 1.596 1.640 20,870 +0.01(+0.61%)
Feb 19, 2019 1.640 1.640 1.600 1.630 21,849 +0.02(+1.24%)
Feb 15, 2019 1.650 1.670 1.570 1.610 49,700 -0.06(-3.59%)
Feb 14, 2019 1.690 1.690 1.621 1.670 39,460 +0.03(+1.83%)
Feb 13, 2019 1.660 1.660 1.550 1.640 53,539 +0.04(+2.76%)
Feb 12, 2019 1.557 1.670 1.550 1.596 247,471 +0.05(+2.97%)
Feb 11, 2019 1.570 1.590 1.550 1.550 10,728 +0.00(+0.00%)
Feb 08, 2019 1.550 1.580 1.550 1.550 29,400 -0.03(-1.90%)
Feb 07, 2019 1.580 1.590 1.530 1.580 15,767 -0.02(-1.25%)
Feb 06, 2019 1.570 1.600 1.530 1.600 32,841 +0.06(+3.90%)
Feb 05, 2019 1.530 1.610 1.510 1.540 98,879 +0.02(+1.32%)
Feb 04, 2019 1.510 1.520 1.450 1.520 66,201 +0.02(+1.33%)
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.