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

Forward Inds Inc (NQ: FORD )

0.5590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2013 1.870 2.140 1.870 2.010 0 +0.13(+6.91%)
Apr 29, 2013 1.870 1.940 1.870 1.880 8,650 +0.01(+0.53%)
Apr 26, 2013 1.880 1.880 1.860 1.870 3,539 +0.01(+0.54%)
Apr 25, 2013 1.950 1.975 1.860 1.860 11,333 -0.11(-5.58%)
Apr 24, 2013 1.950 2.100 1.830 1.970 0 +0.02(+1.03%)
Apr 23, 2013 1.970 2.050 1.950 1.950 33,027 -0.02(-1.02%)
Apr 22, 2013 1.970 2.030 1.970 1.970 0 +0.01(+0.51%)
Apr 19, 2013 2.070 2.070 1.910 1.960 16,248 -0.11(-5.31%)
Apr 18, 2013 2.070 2.080 2.070 2.070 10,834 +0.00(+0.00%)
Apr 17, 2013 2.120 2.120 2.061 2.070 13,820 -0.01(-0.48%)
Apr 16, 2013 2.050 2.090 2.050 2.080 16,300 -0.03(-1.42%)
Apr 15, 2013 2.080 2.110 2.080 2.110 12,209 +0.03(+1.44%)
Apr 12, 2013 2.080 2.090 2.080 2.080 2,108 +0.00(+0.00%)
Apr 11, 2013 2.080 2.100 2.070 2.080 49,984 +0.01(+0.28%)
Apr 10, 2013 2.080 2.080 2.070 2.074 6,613 +0.00(+0.20%)
Apr 09, 2013 2.070 2.080 2.070 2.070 43,558 -0.01(-0.48%)
Apr 08, 2013 2.070 2.080 2.060 2.080 4,905 +0.02(+0.97%)
Apr 05, 2013 2.070 2.080 2.050 2.060 8,177 +0.02(+0.98%)
Apr 04, 2013 2.070 2.070 2.040 2.040 3,421 +0.00(+0.00%)
Apr 03, 2013 2.060 2.060 2.040 2.040 9,643 +0.01(+0.49%)
Apr 02, 2013 2.050 2.080 2.030 2.030 19,159 -0.02(-0.97%)
Apr 01, 2013 2.020 2.080 2.020 2.050 17,135 +0.00(+0.00%)
Mar 28, 2013 2.060 2.060 2.050 2.050 24,756 -0.01(-0.49%)
Mar 27, 2013 2.060 2.100 2.050 2.060 64,481 +0.01(+0.49%)
Mar 26, 2013 2.050 2.066 2.048 2.050 31,939 +0.00(+0.00%)
Mar 25, 2013 2.040 2.050 2.020 2.050 28,931 +0.04(+1.99%)
Mar 22, 2013 2.040 2.046 2.010 2.010 112,189 -0.03(-1.47%)
Mar 21, 2013 2.010 2.040 2.010 2.040 20,136 +0.02(+0.95%)
Mar 20, 2013 2.020 2.030 2.000 2.021 38,166 +0.00(+0.04%)
Mar 19, 2013 2.020 2.049 2.010 2.020 34,380 -0.03(-1.46%)
Mar 18, 2013 2.020 2.060 2.020 2.050 52,241 +0.02(+0.99%)
Mar 15, 2013 2.020 2.050 2.020 2.030 33,082 +0.01(+0.50%)
Mar 14, 2013 2.060 2.080 2.010 2.020 39,220 -0.05(-2.42%)
Mar 13, 2013 2.050 2.080 2.000 2.070 55,504 +0.04(+1.97%)
Mar 12, 2013 2.000 2.060 2.000 2.030 16,954 +0.03(+1.50%)
Mar 11, 2013 2.030 2.070 1.980 2.000 35,723 +0.01(+0.50%)
Mar 08, 2013 2.040 2.080 1.980 1.990 41,027 +0.01(+0.38%)
Mar 07, 2013 1.930 2.000 1.890 1.982 13,721 +0.00(+0.13%)
Mar 06, 2013 1.980 2.000 1.971 1.980 5,625 +0.01(+0.50%)
Mar 05, 2013 1.990 1.990 1.970 1.970 19,349 -0.02(-0.99%)
Mar 04, 2013 1.960 1.990 1.880 1.990 18,799 +0.00(+0.00%)
Mar 01, 2013 1.980 2.020 1.830 1.990 72,210 -0.01(-0.50%)
Feb 28, 2013 2.030 2.030 2.000 2.000 47,686 -0.02(-0.99%)
Feb 27, 2013 2.050 2.060 2.020 2.020 3,224 +0.00(+0.00%)
Feb 26, 2013 2.100 2.110 2.000 2.020 80,418 -0.08(-3.81%)
Feb 25, 2013 2.050 2.150 2.050 2.100 64,645 +0.01(+0.48%)
Feb 22, 2013 2.100 2.150 2.020 2.090 116,892 +0.08(+3.98%)
Feb 21, 2013 2.020 2.060 1.980 2.010 55,117 +0.03(+1.52%)
Feb 20, 2013 1.930 2.040 1.930 1.980 32,009 +0.05(+2.59%)
Feb 19, 2013 1.880 1.950 1.880 1.930 94,495 +0.06(+3.21%)
Feb 15, 2013 1.860 1.880 1.830 1.870 20,333 +0.02(+1.08%)
Feb 14, 2013 1.850 1.870 1.830 1.850 11,617 -0.01(-0.54%)
Feb 13, 2013 1.880 1.880 1.850 1.860 5,925 -0.01(-0.53%)
Feb 12, 2013 1.830 1.890 1.830 1.870 9,221 +0.02(+1.08%)
Feb 11, 2013 1.850 1.900 1.850 1.850 21,388 -0.02(-1.33%)
Feb 08, 2013 1.900 1.900 1.820 1.875 44,552 +0.01(+0.81%)
Feb 07, 2013 1.860 1.890 1.860 1.860 19,865 -0.00(-0.10%)
Feb 06, 2013 1.850 1.920 1.830 1.862 30,031 +0.06(+3.43%)
Feb 04, 2013 1.760 1.860 1.760 1.800 33,066 -0.01(-0.56%)
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.