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

Forward Inds Inc (NQ: FORD )

0.5367 +0.0109 (+2.07%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 13, 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, 2007 2.820 2.820 2.710 2.770 30,156 -0.02(-0.72%)
Oct 30, 2007 2.800 2.880 2.790 2.790 39,590 -0.02(-0.71%)
Oct 29, 2007 2.880 2.900 2.810 2.810 20,349 -0.06(-2.09%)
Oct 26, 2007 2.850 2.900 2.850 2.870 17,080 +0.01(+0.35%)
Oct 25, 2007 2.920 2.970 2.860 2.860 29,942 -0.03(-1.04%)
Oct 24, 2007 2.890 2.940 2.870 2.890 32,435 +0.00(+0.00%)
Oct 23, 2007 2.930 3.040 2.870 2.890 66,951 -0.01(-0.34%)
Oct 22, 2007 2.870 2.970 2.870 2.900 30,200 +0.01(+0.35%)
Oct 19, 2007 3.000 3.030 2.890 2.890 40,795 -0.06(-2.03%)
Oct 18, 2007 2.880 3.020 2.880 2.950 27,808 +0.04(+1.37%)
Oct 17, 2007 3.040 3.080 2.900 2.910 73,291 -0.10(-3.32%)
Oct 16, 2007 2.950 3.090 2.930 3.010 53,653 +0.06(+2.03%)
Oct 15, 2007 3.040 3.040 2.920 2.950 70,553 +0.03(+1.03%)
Oct 12, 2007 2.920 3.340 2.900 2.920 410,440 +0.02(+0.69%)
Oct 11, 2007 3.100 3.100 2.900 2.900 95,742 -0.20(-6.45%)
Oct 10, 2007 3.110 3.130 3.100 3.100 15,554 -0.03(-0.96%)
Oct 09, 2007 3.270 3.270 3.080 3.130 46,093 -0.05(-1.57%)
Oct 08, 2007 3.180 3.270 3.130 3.180 20,083 +0.01(+0.32%)
Oct 05, 2007 3.180 3.340 3.170 3.170 25,411 +0.00(+0.00%)
Oct 04, 2007 3.240 3.310 3.160 3.170 168,244 -0.04(-1.25%)
Oct 03, 2007 3.210 3.580 3.100 3.210 145,825 +0.04(+1.20%)
Oct 02, 2007 2.980 3.300 2.980 3.172 118,104 +0.18(+6.09%)
Oct 01, 2007 3.060 3.070 2.980 2.990 35,841 -0.09(-2.92%)
Sep 28, 2007 2.830 3.610 2.830 3.080 326,760 +0.25(+8.83%)
Sep 27, 2007 2.830 2.889 2.790 2.830 32,299 +0.00(+0.00%)
Sep 26, 2007 2.820 2.870 2.800 2.830 19,523 +0.04(+1.43%)
Sep 25, 2007 2.870 2.920 2.790 2.790 42,515 -0.09(-3.12%)
Sep 24, 2007 2.880 2.943 2.840 2.880 39,105 -0.03(-1.03%)
Sep 21, 2007 2.820 3.060 2.820 2.910 129,039 +0.06(+2.11%)
Sep 20, 2007 2.780 3.160 2.740 2.850 308,931 +0.08(+2.89%)
Sep 19, 2007 2.770 2.770 2.750 2.770 28,004 +0.01(+0.36%)
Sep 18, 2007 2.740 2.760 2.720 2.760 14,040 +0.01(+0.36%)
Sep 17, 2007 2.761 2.770 2.730 2.750 4,600 -0.01(-0.36%)
Sep 14, 2007 2.750 2.780 2.720 2.760 26,870 +0.03(+1.10%)
Sep 13, 2007 2.770 2.800 2.730 2.730 35,905 -0.06(-2.15%)
Sep 12, 2007 2.770 2.790 2.770 2.790 6,656 +0.02(+0.72%)
Sep 11, 2007 2.770 2.800 2.770 2.770 20,080 +0.01(+0.36%)
Sep 10, 2007 2.740 2.850 2.740 2.760 27,080 +0.02(+0.73%)
Sep 07, 2007 2.750 2.800 2.740 2.740 31,593 -0.02(-0.72%)
Sep 06, 2007 2.790 2.810 2.740 2.760 19,871 +0.00(+0.00%)
Sep 05, 2007 2.740 2.910 2.740 2.760 93,905 +0.00(+0.00%)
Sep 04, 2007 2.750 2.790 2.730 2.760 47,804 +0.01(+0.36%)
Aug 31, 2007 2.770 2.774 2.730 2.750 15,841 +0.00(+0.00%)
Aug 30, 2007 2.740 2.760 2.730 2.750 25,313 +0.02(+0.73%)
Aug 29, 2007 2.720 2.800 2.720 2.730 58,515 +0.01(+0.37%)
Aug 28, 2007 2.780 2.830 2.720 2.720 44,423 -0.02(-0.73%)
Aug 27, 2007 2.730 2.840 2.720 2.740 20,072 +0.01(+0.37%)
Aug 24, 2007 2.830 2.840 2.700 2.730 47,421 -0.10(-3.53%)
Aug 23, 2007 2.800 2.880 2.800 2.830 25,292 +0.03(+1.07%)
Aug 22, 2007 2.920 2.930 2.790 2.800 52,845 -0.13(-4.44%)
Aug 21, 2007 2.790 3.000 2.790 2.930 38,820 +0.12(+4.27%)
Aug 20, 2007 2.810 2.830 2.780 2.810 21,041 +0.00(+0.00%)
Aug 17, 2007 2.780 2.850 2.750 2.810 27,868 +0.05(+1.81%)
Aug 16, 2007 2.800 2.840 2.750 2.760 41,175 -0.04(-1.43%)
Aug 15, 2007 2.820 2.880 2.800 2.800 18,792 -0.02(-0.71%)
Aug 14, 2007 2.870 2.880 2.810 2.820 40,445 -0.02(-0.70%)
Aug 13, 2007 2.850 2.900 2.790 2.840 128,698 -0.01(-0.35%)
Aug 10, 2007 2.800 2.890 2.760 2.850 80,365 +0.03(+1.06%)
Aug 09, 2007 2.800 2.880 2.800 2.820 23,893 -0.03(-1.05%)
Aug 08, 2007 2.940 2.960 2.780 2.850 98,513 -0.11(-3.72%)
Aug 07, 2007 2.770 3.140 2.770 2.960 335,748 +0.19(+6.86%)
Aug 06, 2007 2.780 2.850 2.750 2.770 82,750 -0.08(-2.81%)
Aug 03, 2007 2.820 2.930 2.760 2.850 93,035 +0.03(+1.06%)
Aug 02, 2007 2.970 2.970 2.610 2.820 218,210 -0.38(-11.88%)
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.