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, 2018 1.430 1.450 1.400 1.400 32,513 -0.02(-1.41%)
Apr 27, 2018 1.470 1.490 1.420 1.420 19,395 -0.03(-2.07%)
Apr 26, 2018 1.400 1.470 1.400 1.450 59,129 +0.06(+4.32%)
Apr 25, 2018 1.430 1.430 1.380 1.390 93,751 -0.05(-3.47%)
Apr 24, 2018 1.470 1.490 1.400 1.440 74,959 +0.00(+0.00%)
Apr 23, 2018 1.460 1.580 1.430 1.440 89,078 -0.04(-2.70%)
Apr 20, 2018 1.530 1.530 1.461 1.480 119,520 -0.06(-3.90%)
Apr 19, 2018 1.550 1.550 1.500 1.540 78,572 -0.01(-0.65%)
Apr 18, 2018 1.570 1.570 1.550 1.550 67,192 +0.00(+0.00%)
Apr 17, 2018 1.580 1.640 1.530 1.550 109,860 -0.02(-1.27%)
Apr 16, 2018 1.580 1.580 1.530 1.570 49,180 +0.02(+1.29%)
Apr 13, 2018 1.600 1.609 1.530 1.550 109,433 -0.03(-1.90%)
Apr 12, 2018 1.540 1.631 1.540 1.580 147,712 +0.05(+3.27%)
Apr 11, 2018 1.520 1.600 1.500 1.530 96,255 -0.04(-2.55%)
Apr 10, 2018 1.570 1.669 1.520 1.570 272,484 +0.02(+1.29%)
Apr 09, 2018 1.560 1.920 1.530 1.550 1,561,616 +0.00(+0.00%)
Apr 06, 2018 1.410 1.630 1.400 1.550 1,519,326 +0.18(+13.14%)
Apr 05, 2018 1.400 1.420 1.370 1.370 105,696 -0.02(-1.44%)
Apr 04, 2018 1.350 1.392 1.350 1.390 26,420 +0.03(+2.21%)
Apr 03, 2018 1.390 1.420 1.360 1.360 93,503 -0.02(-1.45%)
Apr 02, 2018 1.420 1.450 1.380 1.380 123,306 -0.04(-2.82%)
Mar 29, 2018 1.420 1.420 1.420 0 +0.00(+0.00%)
Mar 28, 2018 1.510 1.520 1.400 1.420 68,580 -0.10(-6.57%)
Mar 27, 2018 1.470 1.520 1.460 1.520 99,814 +0.05(+3.39%)
Mar 26, 2018 1.530 1.530 1.460 1.470 20,968 -0.02(-1.34%)
Mar 23, 2018 1.510 1.540 1.468 1.490 15,182 -0.03(-1.97%)
Mar 22, 2018 1.520 1.540 1.470 1.520 43,633 -0.02(-1.30%)
Mar 21, 2018 1.500 1.550 1.495 1.540 143,979 +0.02(+1.32%)
Mar 20, 2018 1.480 1.536 1.460 1.520 64,324 +0.05(+3.40%)
Mar 19, 2018 1.540 1.558 1.460 1.470 118,278 -0.08(-5.16%)
Mar 16, 2018 1.500 1.639 1.480 1.550 335,360 +0.05(+3.33%)
Mar 15, 2018 1.520 1.575 1.491 1.500 82,356 -0.02(-1.32%)
Mar 14, 2018 1.560 1.579 1.510 1.520 145,824 -0.04(-2.56%)
Mar 13, 2018 1.610 1.650 1.560 1.560 70,398 -0.04(-2.50%)
Mar 12, 2018 1.620 1.633 1.580 1.600 74,397 -0.02(-1.23%)
Mar 09, 2018 1.690 1.700 1.580 1.620 143,942 -0.04(-2.41%)
Mar 08, 2018 1.620 1.700 1.594 1.660 537,955 +0.06(+3.75%)
Mar 07, 2018 1.550 1.610 1.520 1.600 53,377 +0.03(+1.91%)
Mar 06, 2018 1.570 1.660 1.559 1.570 213,534 +0.00(+0.00%)
Mar 05, 2018 1.540 1.620 1.519 1.570 75,467 +0.01(+0.64%)
Mar 02, 2018 1.520 1.630 1.520 1.560 80,287 +0.00(+0.00%)
Mar 01, 2018 1.570 1.619 1.470 1.560 144,317 -0.01(-0.64%)
Feb 28, 2018 1.590 1.659 1.550 1.570 96,560 -0.02(-1.26%)
Feb 27, 2018 1.690 1.690 1.572 1.590 194,781 -0.11(-6.47%)
Feb 26, 2018 1.740 1.745 1.660 1.700 225,168 -0.01(-0.58%)
Feb 23, 2018 1.700 1.750 1.630 1.710 606,886 +0.04(+2.40%)
Feb 22, 2018 1.720 1.620 1.670 295,271 +0.04(+2.45%)
Feb 21, 2018 1.680 1.691 1.610 1.630 107,301 -0.05(-2.98%)
Feb 20, 2018 1.670 1.720 1.641 1.680 101,646 -0.04(-2.33%)
Feb 16, 2018 1.720 1.720 1.720 0 -0.04(-2.27%)
Feb 15, 2018 1.780 1.849 1.740 1.760 275,603 -0.23(-11.56%)
Feb 14, 2018 2.030 1.960 1.990 213,955 +0.03(+1.53%)
Feb 13, 2018 2.010 2.030 1.960 1.960 223,978 -0.08(-3.92%)
Feb 12, 2018 1.870 2.050 1.860 2.040 622,570 +0.15(+7.94%)
Feb 09, 2018 1.960 2.025 1.810 1.890 139,582 -0.03(-1.56%)
Feb 08, 2018 2.030 2.109 1.900 1.920 195,270 -0.11(-5.42%)
Feb 07, 2018 1.930 1.949 1.924 2.030 173,397 -0.02(-0.97%)
Feb 06, 2018 1.950 2.130 1.800 2.050 342,118 +0.04(+1.99%)
Feb 05, 2018 2.040 2.110 2.010 2.010 207,788 -0.11(-5.19%)
Feb 02, 2018 2.360 2.428 2.010 2.120 512,674 -0.29(-12.03%)
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.