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 -0.090 (-2.45%)
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 (%)
Oct 31, 2023 7.258 7.258 6.850 7.106 1,580 -0.09(-1.29%)
Oct 30, 2023 7.400 7.400 7.000 7.199 1,152 +0.30(+4.33%)
Oct 27, 2023 7.200 7.200 6.900 6.900 854 -0.27(-3.82%)
Oct 26, 2023 7.498 7.498 7.047 7.174 1,949 -0.03(-0.36%)
Oct 25, 2023 7.200 7.401 7.130 7.200 2,080 +0.15(+2.17%)
Oct 24, 2023 7.047 7.399 7.047 7.047 343 -0.01(-0.18%)
Oct 23, 2023 7.300 7.400 6.900 7.060 413 -0.24(-3.27%)
Oct 20, 2023 7.600 7.600 7.152 7.299 1,520 -0.10(-1.30%)
Oct 19, 2023 7.133 7.595 7.131 7.395 421 +0.04(+0.60%)
Oct 18, 2023 8.000 8.000 7.100 7.351 4,589 -0.33(-4.28%)
Oct 17, 2023 7.590 8.000 7.510 7.680 567 +0.17(+2.26%)
Oct 16, 2023 8.200 7.999 7.501 7.510 1,324 -0.38(-4.79%)
Oct 13, 2023 7.800 7.999 7.610 7.888 1,479 +0.29(+3.78%)
Oct 12, 2023 7.400 8.027 7.400 7.601 625 -0.00(-0.07%)
Oct 11, 2023 7.700 8.150 7.600 7.606 7,267 -0.04(-0.56%)
Oct 10, 2023 7.774 7.774 7.390 7.649 1,466 -0.05(-0.65%)
Oct 09, 2023 7.800 7.800 7.350 7.699 2,629 -0.05(-0.68%)
Oct 06, 2023 7.800 7.810 7.400 7.752 969 +0.24(+3.22%)
Oct 05, 2023 8.000 8.000 7.504 7.510 1,027 -0.22(-2.85%)
Oct 04, 2023 8.098 8.098 7.701 7.730 522 +0.03(+0.38%)
Oct 03, 2023 7.500 8.085 7.500 7.701 902 +0.10(+1.30%)
Oct 02, 2023 7.642 7.694 7.600 7.602 1,264 -0.00(-0.03%)
Sep 29, 2023 7.728 7.728 7.602 7.604 1,617 -0.10(-1.25%)
Sep 28, 2023 7.728 7.728 7.700 7.700 501 +0.00(+0.00%)
Sep 27, 2023 7.700 7.728 7.700 7.700 1,856 -0.09(-1.16%)
Sep 26, 2023 7.900 8.260 7.700 7.790 499 -0.13(-1.64%)
Sep 25, 2023 8.155 8.199 7.890 7.920 2,623 +0.02(+0.25%)
Sep 22, 2023 7.726 8.112 7.726 7.900 647 +0.00(+0.00%)
Sep 21, 2023 8.085 8.299 7.600 7.900 2,056 +0.15(+1.91%)
Sep 20, 2023 8.200 8.300 7.752 7.752 647 -0.49(-5.98%)
Sep 19, 2023 8.300 8.300 7.750 8.245 1,456 +0.17(+2.11%)
Sep 18, 2023 8.279 8.279 7.700 8.075 1,319 +0.26(+3.29%)
Sep 15, 2023 7.900 7.900 7.610 7.818 2,839 -0.08(-1.04%)
Sep 14, 2023 8.000 7.978 7.825 7.900 1,401 -0.08(-1.00%)
Sep 13, 2023 7.850 7.980 7.850 7.980 977 +0.13(+1.66%)
Sep 12, 2023 7.900 8.100 7.850 7.850 975 -0.02(-0.25%)
Sep 11, 2023 7.870 8.060 7.870 7.870 550 +0.00(+0.00%)
Sep 08, 2023 8.100 8.100 7.850 7.870 1,543 -0.13(-1.62%)
Sep 07, 2023 7.961 8.190 7.850 8.000 2,708 -0.22(-2.65%)
Sep 06, 2023 8.390 8.390 8.050 8.218 1,864 -0.20(-2.40%)
Sep 05, 2023 8.200 8.475 8.100 8.420 1,251 +0.32(+3.92%)
Sep 01, 2023 8.490 8.550 8.100 8.102 926 -0.12(-1.45%)
Aug 31, 2023 8.110 8.547 7.960 8.221 1,583 -0.35(-4.13%)
Aug 30, 2023 8.556 8.699 8.449 8.575 921 +0.13(+1.49%)
Aug 29, 2023 8.399 8.599 8.301 8.449 1,607 +0.35(+4.31%)
Aug 28, 2023 8.100 8.298 8.100 8.100 472 -0.20(-2.41%)
Aug 25, 2023 8.120 8.489 7.900 8.300 657 +0.12(+1.47%)
Aug 24, 2023 8.100 8.597 8.100 8.180 897 -0.12(-1.43%)
Aug 23, 2023 8.111 8.299 7.900 8.299 956 +0.20(+2.46%)
Aug 22, 2023 8.100 8.299 7.870 8.100 898 +0.00(+0.00%)
Aug 21, 2023 7.871 8.200 7.871 8.100 1,858 -0.10(-1.22%)
Aug 18, 2023 8.350 8.500 8.150 8.200 821 -0.25(-2.96%)
Aug 17, 2023 8.150 8.650 8.150 8.450 2,586 -0.05(-0.59%)
Aug 16, 2023 8.520 9.400 8.425 8.500 4,106 +0.06(+0.71%)
Aug 15, 2023 8.600 8.798 8.440 8.440 751 -0.31(-3.54%)
Aug 14, 2023 9.100 9.100 8.600 8.750 3,156 +0.05(+0.57%)
Aug 11, 2023 8.400 9.000 8.400 8.700 1,350 -0.05(-0.56%)
Aug 10, 2023 8.500 9.001 8.500 8.749 4,092 +0.28(+3.26%)
Aug 09, 2023 8.699 8.699 8.300 8.473 1,150 -0.23(-2.60%)
Aug 08, 2023 8.400 8.699 8.145 8.699 1,735 +0.30(+3.56%)
Aug 07, 2023 8.500 8.599 8.400 8.400 2,226 -0.26(-3.00%)
Aug 04, 2023 8.910 8.949 8.650 8.660 542 -0.33(-3.67%)
Aug 03, 2023 8.660 8.995 8.660 8.990 2,552 +0.01(+0.11%)
Aug 02, 2023 9.000 9.000 8.650 8.980 2,213 +0.17(+1.93%)
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.