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 UNCHANGED
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 (%)
Apr 30, 2015 6.400 6.600 6.103 6.103 162 -0.30(-4.64%)
Apr 29, 2015 6.300 6.600 5.800 6.400 3,927 -0.09(-1.39%)
Apr 28, 2015 6.799 6.799 6.100 6.490 1,987 -0.11(-1.67%)
Apr 27, 2015 6.510 6.750 6.200 6.600 1,294 -0.10(-1.49%)
Apr 24, 2015 7.000 7.000 6.700 6.700 451 -0.29(-4.15%)
Apr 23, 2015 6.886 7.000 6.700 6.990 631 +0.29(+4.31%)
Apr 22, 2015 6.701 6.701 6.701 6.701 36 -0.34(-4.82%)
Apr 21, 2015 6.990 7.190 6.990 7.040 831 +0.04(+0.57%)
Apr 20, 2015 6.710 7.100 6.710 7.000 337 +0.30(+4.46%)
Apr 17, 2015 7.000 7.200 6.600 6.701 1,923 -0.55(-7.61%)
Apr 16, 2015 7.490 7.580 7.110 7.253 638 -0.24(-3.16%)
Apr 15, 2015 7.010 7.499 7.010 7.490 1,262 +0.19(+2.64%)
Apr 14, 2015 7.300 7.300 7.100 7.297 1,529 -0.00(-0.04%)
Apr 13, 2015 7.600 7.790 7.300 7.300 198 -0.00(-0.01%)
Apr 10, 2015 7.310 7.790 7.301 7.301 59 -0.32(-4.22%)
Apr 09, 2015 7.620 7.623 7.400 7.623 779 -0.06(-0.74%)
Apr 08, 2015 7.300 7.700 7.300 7.680 1,272 -0.12(-1.54%)
Apr 07, 2015 7.300 8.000 7.300 7.800 889 +0.37(+4.94%)
Apr 06, 2015 7.400 7.510 7.200 7.433 827 -0.47(-5.91%)
Apr 02, 2015 8.000 7.900 7.900 7.900 1,420 -0.17(-2.17%)
Apr 01, 2015 8.329 8.499 7.700 8.075 804 +0.17(+2.22%)
Mar 31, 2015 7.600 8.000 7.600 7.900 1,396 -0.31(-3.73%)
Mar 30, 2015 8.500 9.300 7.400 8.206 1,150 -0.19(-2.31%)
Mar 27, 2015 8.400 8.500 7.900 8.400 1,404 -0.60(-6.66%)
Mar 26, 2015 7.450 9.400 7.450 8.999 7,001 +1.20(+15.37%)
Mar 25, 2015 7.450 7.800 7.400 7.800 1,707 +0.35(+4.70%)
Mar 24, 2015 7.500 7.700 7.450 7.450 122 -0.05(-0.67%)
Mar 23, 2015 7.100 7.800 7.100 7.500 558 +0.40(+5.63%)
Mar 20, 2015 7.700 7.700 7.000 7.100 4,893 -0.59(-7.62%)
Mar 19, 2015 7.500 7.749 7.400 7.686 1,161 +0.09(+1.13%)
Mar 18, 2015 8.000 8.000 7.500 7.600 627 +0.10(+1.31%)
Mar 17, 2015 8.000 8.100 7.502 7.502 2,441 -0.19(-2.42%)
Mar 16, 2015 8.000 8.000 7.600 7.688 819 -0.41(-5.09%)
Mar 13, 2015 8.200 8.200 7.740 8.100 3,507 -0.10(-1.22%)
Mar 12, 2015 8.000 8.200 7.810 8.200 946 -0.20(-2.38%)
Mar 11, 2015 8.600 8.600 8.100 8.400 824 +0.28(+3.45%)
Mar 10, 2015 8.900 8.900 8.120 8.120 614 +0.07(+0.93%)
Mar 09, 2015 8.500 8.510 8.000 8.045 2,981 -0.76(-8.58%)
Mar 06, 2015 8.600 8.870 8.500 8.800 622 -0.15(-1.68%)
Mar 05, 2015 8.801 9.000 8.800 8.950 169 +0.35(+4.07%)
Mar 04, 2015 9.000 8.900 8.600 8.600 656 -0.30(-3.37%)
Mar 03, 2015 8.912 8.912 8.800 8.900 644 -0.50(-5.32%)
Mar 02, 2015 9.264 9.400 9.200 9.400 281 +0.30(+3.30%)
Feb 27, 2015 9.370 9.370 8.900 9.100 613 +0.00(+0.00%)
Feb 26, 2015 9.100 9.400 8.900 9.100 2,060 -0.50(-5.21%)
Feb 25, 2015 9.800 9.900 9.500 9.600 1,162 +0.10(+1.05%)
Feb 24, 2015 9.000 9.900 9.000 9.500 2,982 +0.30(+3.26%)
Feb 23, 2015 9.400 9.400 9.200 9.200 119 -0.10(-1.08%)
Feb 20, 2015 9.000 9.500 9.000 9.300 241 +0.10(+1.08%)
Feb 19, 2015 9.500 9.500 9.201 9.201 115 -0.30(-3.15%)
Feb 18, 2015 9.600 9.600 9.200 9.500 1,374 +0.30(+3.26%)
Feb 17, 2015 9.200 9.500 9.101 9.200 2,618 +0.20(+2.22%)
Feb 13, 2015 9.000 9.000 9.000 9.000 6,110 -0.10(-1.10%)
Feb 12, 2015 9.300 9.700 9.000 9.100 1,675 -0.20(-2.16%)
Feb 11, 2015 9.500 9.700 9.300 9.301 491 -0.20(-2.09%)
Feb 10, 2015 9.800 9.800 9.500 9.500 1,810 +0.00(+0.00%)
Feb 09, 2015 9.500 9.900 9.500 9.500 2,281 -0.19(-1.96%)
Feb 06, 2015 9.500 10.00 9.500 9.690 1,783 -0.11(-1.12%)
Feb 05, 2015 10.00 10.00 9.501 9.800 405 +0.30(+3.16%)
Feb 04, 2015 10.00 10.00 9.500 9.500 753 -0.10(-1.04%)
Feb 03, 2015 9.500 9.795 9.500 9.600 1,141 +0.10(+1.05%)
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.