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, 2012 2.290 2.350 2.290 2.290 1,060 -0.01(-0.35%)
Apr 27, 2012 2.340 2.340 2.268 2.298 8,463 -0.03(-1.37%)
Apr 26, 2012 2.330 2.340 2.330 2.330 1,580 +0.11(+4.95%)
Apr 25, 2012 2.330 2.409 2.190 2.220 17,515 -0.13(-5.53%)
Apr 24, 2012 2.270 2.500 2.270 2.350 14,232 +0.05(+2.17%)
Apr 23, 2012 2.420 2.420 2.250 2.300 20,759 -0.11(-4.56%)
Apr 20, 2012 2.390 2.410 2.341 2.410 6,850 +0.06(+2.55%)
Apr 19, 2012 2.360 2.442 2.350 2.350 11,214 +0.04(+1.65%)
Apr 18, 2012 2.190 2.600 2.160 2.312 38,234 +0.10(+4.61%)
Apr 17, 2012 2.470 2.470 2.150 2.210 27,249 -0.20(-8.30%)
Apr 16, 2012 2.420 2.500 2.350 2.410 23,061 -0.09(-3.60%)
Apr 13, 2012 2.350 2.830 2.340 2.500 211,587 +0.15(+6.38%)
Apr 12, 2012 2.230 2.390 2.111 2.350 35,565 +0.16(+7.31%)
Apr 11, 2012 2.040 2.190 2.040 2.190 34,115 +0.12(+6.05%)
Apr 10, 2012 2.100 2.100 2.000 2.065 17,398 -0.04(-2.13%)
Apr 09, 2012 2.150 2.180 2.040 2.110 25,494 -0.08(-3.65%)
Apr 05, 2012 2.290 2.290 2.150 2.190 29,431 -0.11(-4.78%)
Apr 04, 2012 2.340 2.340 2.290 2.300 14,056 -0.05(-2.13%)
Apr 03, 2012 2.320 2.360 2.300 2.350 10,581 -0.01(-0.42%)
Apr 02, 2012 2.370 2.395 2.330 2.360 13,303 -0.01(-0.42%)
Mar 30, 2012 2.350 2.419 2.302 2.370 13,036 +0.02(+0.85%)
Mar 29, 2012 2.390 2.419 2.290 2.350 17,305 -0.02(-0.84%)
Mar 28, 2012 2.400 2.420 2.220 2.370 47,152 -0.03(-1.25%)
Mar 27, 2012 2.430 2.510 2.350 2.400 30,487 -0.06(-2.44%)
Mar 26, 2012 2.450 2.460 2.370 2.460 30,982 -0.01(-0.40%)
Mar 23, 2012 2.460 2.710 2.420 2.470 29,439 +0.00(+0.00%)
Mar 22, 2012 2.550 2.550 2.440 2.470 33,331 -0.14(-5.36%)
Mar 21, 2012 2.630 2.670 2.541 2.610 26,333 -0.06(-2.25%)
Mar 20, 2012 2.740 2.740 2.650 2.670 19,703 -0.11(-3.96%)
Mar 19, 2012 2.800 2.809 2.710 2.780 30,289 -0.07(-2.46%)
Mar 16, 2012 2.820 2.850 2.760 2.850 22,446 +0.01(+0.43%)
Mar 15, 2012 2.810 2.850 2.810 2.838 6,955 -0.00(-0.07%)
Mar 14, 2012 2.840 2.900 2.780 2.840 13,413 +0.02(+0.89%)
Mar 13, 2012 2.880 2.890 2.770 2.815 21,671 -0.08(-2.93%)
Mar 12, 2012 2.890 2.960 2.810 2.900 21,827 +0.03(+1.05%)
Mar 09, 2012 2.900 3.050 2.800 2.870 47,019 -0.02(-0.69%)
Mar 08, 2012 2.920 2.970 2.876 2.890 16,842 +0.00(+0.00%)
Mar 07, 2012 2.980 2.990 2.790 2.890 42,058 -0.09(-3.02%)
Mar 06, 2012 2.810 3.240 2.765 2.980 191,538 +0.08(+2.76%)
Mar 05, 2012 2.830 2.937 2.830 2.900 29,285 -0.03(-1.02%)
Mar 02, 2012 2.980 2.980 2.710 2.930 77,270 -0.05(-1.68%)
Mar 01, 2012 2.960 3.150 2.850 2.980 158,459 +0.09(+3.11%)
Feb 29, 2012 2.500 3.200 2.500 2.890 416,846 +0.53(+22.46%)
Feb 28, 2012 2.430 2.560 2.315 2.360 54,497 +0.10(+4.42%)
Feb 27, 2012 2.460 2.460 2.250 2.260 87,933 -0.27(-10.67%)
Feb 24, 2012 2.500 2.650 2.500 2.530 50,219 +0.00(+0.00%)
Feb 23, 2012 3.030 3.180 2.450 2.530 203,009 -0.41(-13.95%)
Feb 22, 2012 2.320 2.970 2.300 2.940 207,364 +0.69(+30.67%)
Feb 21, 2012 2.250 2.349 2.161 2.250 15,565 +0.05(+2.18%)
Feb 17, 2012 2.210 2.310 2.151 2.202 62,491 +0.06(+2.99%)
Feb 16, 2012 2.130 2.370 2.070 2.138 134,730 +0.11(+5.27%)
Feb 15, 2012 2.070 2.400 2.000 2.031 153,364 -0.03(-1.41%)
Feb 14, 2012 2.050 2.070 2.016 2.060 7,907 +0.01(+0.49%)
Feb 13, 2012 2.110 2.110 1.980 2.050 13,691 +0.02(+0.99%)
Feb 10, 2012 2.010 2.080 1.960 2.030 62,000 -0.08(-3.92%)
Feb 09, 2012 2.150 2.180 2.110 2.113 20,679 +0.01(+0.62%)
Feb 08, 2012 2.110 2.129 2.070 2.100 9,872 +0.05(+2.43%)
Feb 07, 2012 2.060 2.130 2.000 2.050 14,112 -0.01(-0.49%)
Feb 06, 2012 1.980 2.140 1.949 2.060 33,801 +0.05(+2.49%)
Feb 03, 2012 1.920 2.155 1.920 2.010 54,938 +0.08(+4.15%)
Feb 02, 2012 1.950 2.020 1.930 1.930 20,228 -0.03(-1.54%)
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.