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

Forward Inds Inc (NQ: FORD )

0.5000 -0.0200 (-3.85%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 23, 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 (%)
Jan 31, 2014 1.730 1.730 1.660 1.660 14,672 -0.07(-4.05%)
Jan 30, 2014 1.760 1.784 1.640 1.730 11,010 +0.03(+1.70%)
Jan 29, 2014 1.800 1.800 1.701 1.701 1,781 -0.09(-4.97%)
Jan 28, 2014 1.701 1.790 1.701 1.790 3,406 +0.02(+1.13%)
Jan 27, 2014 1.840 1.840 1.760 1.770 8,475 -0.12(-6.35%)
Jan 24, 2014 1.850 1.890 1.760 1.890 34,684 +0.09(+4.99%)
Jan 23, 2014 1.880 1.880 1.750 1.800 8,027 -0.06(-3.22%)
Jan 22, 2014 1.850 1.890 1.780 1.860 37,012 -0.04(-2.10%)
Jan 21, 2014 1.780 1.990 1.760 1.900 59,110 +0.16(+9.19%)
Jan 17, 2014 1.700 1.740 1.740 1.740 24,300 +0.00(+0.00%)
Jan 16, 2014 1.770 1.840 1.600 1.740 20,771 -0.09(-4.92%)
Jan 15, 2014 1.790 1.870 1.790 1.830 11,132 +0.04(+2.23%)
Jan 14, 2014 1.800 1.809 1.761 1.790 10,306 +0.08(+4.67%)
Jan 13, 2014 1.770 1.810 1.661 1.710 24,628 -0.03(-1.72%)
Jan 10, 2014 1.610 1.770 1.600 1.740 19,843 +0.07(+4.19%)
Jan 09, 2014 1.679 1.690 1.630 1.670 4,382 +0.05(+3.09%)
Jan 08, 2014 1.600 1.720 1.550 1.620 13,360 +0.05(+3.18%)
Jan 07, 2014 1.560 1.580 1.528 1.570 9,532 -0.03(-1.88%)
Jan 06, 2014 1.590 1.630 1.538 1.600 13,207 +0.00(+0.19%)
Jan 03, 2014 1.730 1.730 1.520 1.597 41,561 -0.05(-3.22%)
Jan 02, 2014 1.610 1.740 1.580 1.650 19,722 +0.10(+6.45%)
Dec 31, 2013 1.520 1.550 1.550 1.550 13,800 +0.04(+2.58%)
Dec 30, 2013 1.480 1.620 1.450 1.511 43,171 +0.01(+0.73%)
Dec 27, 2013 1.530 1.576 1.450 1.500 22,581 -0.08(-5.06%)
Dec 26, 2013 1.450 1.580 1.450 1.580 25,069 +0.12(+8.15%)
Dec 24, 2013 1.460 1.590 1.460 1.461 10,345 +0.00(+0.07%)
Dec 23, 2013 1.450 1.540 1.450 1.460 16,588 +0.00(+0.00%)
Dec 20, 2013 1.480 1.480 1.460 1.460 2,846 -0.08(-5.19%)
Dec 19, 2013 1.470 1.540 1.430 1.540 5,039 +0.04(+2.67%)
Dec 18, 2013 1.530 1.530 1.470 1.500 6,039 +0.01(+0.67%)
Dec 17, 2013 1.500 1.500 1.480 1.490 6,355 -0.04(-2.61%)
Dec 16, 2013 1.550 1.550 1.470 1.530 32,936 -0.02(-1.29%)
Dec 13, 2013 1.570 1.590 1.550 1.550 2,694 -0.05(-3.12%)
Dec 12, 2013 1.600 1.600 1.590 1.600 10,620 +0.01(+0.62%)
Dec 11, 2013 1.550 1.590 1.550 1.590 4,017 +0.05(+3.25%)
Dec 10, 2013 1.590 1.590 1.540 1.540 3,979 -0.05(-3.14%)
Dec 09, 2013 1.550 1.600 1.550 1.590 3,553 +0.04(+2.58%)
Dec 06, 2013 1.560 1.580 1.550 1.550 0 -0.10(-6.12%)
Dec 05, 2013 1.620 1.700 1.550 1.651 0 +0.06(+3.83%)
Dec 04, 2013 1.560 1.660 1.550 1.590 0 -0.01(-0.62%)
Dec 03, 2013 1.630 1.630 1.540 1.600 0 -0.07(-4.19%)
Dec 02, 2013 1.650 1.680 1.520 1.670 0 -0.02(-1.18%)
Nov 29, 2013 1.480 1.700 1.450 1.690 0 +0.22(+14.97%)
Nov 27, 2013 1.460 1.487 1.440 1.470 0 -0.01(-0.81%)
Nov 26, 2013 1.500 1.500 1.480 1.482 0 -0.01(-0.54%)
Nov 25, 2013 1.470 1.490 1.470 1.490 0 +0.08(+5.67%)
Nov 22, 2013 1.500 1.500 1.410 1.410 0 -0.10(-6.62%)
Nov 21, 2013 1.520 1.540 1.510 1.510 0 -0.01(-0.66%)
Nov 20, 2013 1.550 1.590 1.520 1.520 0 -0.02(-1.30%)
Nov 19, 2013 1.569 1.590 1.530 1.540 0 -0.05(-3.14%)
Nov 18, 2013 1.570 1.600 1.570 1.590 0 +0.07(+4.62%)
Nov 15, 2013 1.600 1.601 1.510 1.520 0 -0.11(-6.71%)
Nov 14, 2013 1.640 1.640 1.600 1.629 0 -0.03(-1.87%)
Nov 13, 2013 1.631 1.660 1.600 1.660 0 +0.01(+0.61%)
Nov 12, 2013 1.670 1.670 1.650 1.650 0 +0.01(+0.61%)
Nov 11, 2013 1.680 1.680 1.622 1.640 0 -0.06(-3.53%)
Nov 08, 2013 1.740 1.740 1.660 1.700 0 -0.01(-0.58%)
Nov 07, 2013 1.700 1.760 1.692 1.710 0 +0.00(+0.00%)
Nov 06, 2013 1.780 1.790 1.710 1.710 0 -0.03(-1.72%)
Nov 05, 2013 1.739 1.750 1.739 1.740 0 +0.01(+0.58%)
Nov 04, 2013 1.740 1.769 1.711 1.730 0 -0.04(-2.26%)
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.