Skip to main content

Forward Inds Inc (NQ: FORD )

0.6074 +0.0251 (+4.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.7258 0.7258 0.6850 0.7106 15,800 -0.01(-1.29%)
Oct 30, 2023 0.7400 0.7400 0.7000 0.7199 11,525 +0.03(+4.33%)
Oct 27, 2023 0.7200 0.7200 0.6900 0.6900 8,549 -0.03(-3.82%)
Oct 26, 2023 0.7498 0.7498 0.7047 0.7174 19,498 -0.00(-0.36%)
Oct 25, 2023 0.7200 0.7401 0.7130 0.7200 20,800 +0.02(+2.17%)
Oct 24, 2023 0.7047 0.7399 0.7047 0.7047 3,439 -0.00(-0.18%)
Oct 23, 2023 0.7300 0.7400 0.6900 0.7060 4,133 -0.02(-3.27%)
Oct 20, 2023 0.7600 0.7600 0.7152 0.7299 15,207 -0.01(-1.30%)
Oct 19, 2023 0.7133 0.7595 0.7131 0.7395 4,210 +0.00(+0.60%)
Oct 18, 2023 0.8000 0.8000 0.7100 0.7351 45,897 -0.03(-4.28%)
Oct 17, 2023 0.7590 0.8000 0.7510 0.7680 5,672 +0.02(+2.26%)
Oct 16, 2023 0.8200 0.7999 0.7501 0.7510 13,247 -0.04(-4.79%)
Oct 13, 2023 0.7800 0.7999 0.7610 0.7888 14,798 +0.03(+3.78%)
Oct 12, 2023 0.7400 0.8027 0.7400 0.7601 6,251 -0.00(-0.07%)
Oct 11, 2023 0.7700 0.8150 0.7600 0.7606 72,674 -0.00(-0.56%)
Oct 10, 2023 0.7774 0.7774 0.7390 0.7649 14,669 -0.01(-0.65%)
Oct 09, 2023 0.7800 0.7800 0.7350 0.7699 26,295 -0.01(-0.68%)
Oct 06, 2023 0.7800 0.7810 0.7400 0.7752 9,694 +0.02(+3.22%)
Oct 05, 2023 0.8000 0.8000 0.7504 0.7510 10,270 -0.02(-2.85%)
Oct 04, 2023 0.8098 0.8098 0.7701 0.7730 5,229 +0.00(+0.38%)
Oct 03, 2023 0.7500 0.8085 0.7500 0.7701 9,022 +0.01(+1.30%)
Oct 02, 2023 0.7642 0.7694 0.7600 0.7602 12,641 -0.00(-0.03%)
Sep 29, 2023 0.7728 0.7728 0.7602 0.7604 16,175 -0.01(-1.25%)
Sep 28, 2023 0.7728 0.7728 0.7700 0.7700 5,018 +0.00(+0.00%)
Sep 27, 2023 0.7700 0.7728 0.7700 0.7700 18,560 -0.01(-1.16%)
Sep 26, 2023 0.7900 0.8260 0.7700 0.7790 4,994 -0.01(-1.64%)
Sep 25, 2023 0.8155 0.8199 0.7890 0.7920 26,230 +0.00(+0.25%)
Sep 22, 2023 0.7726 0.8112 0.7726 0.7900 6,473 +0.00(+0.00%)
Sep 21, 2023 0.8085 0.8299 0.7600 0.7900 20,566 +0.01(+1.91%)
Sep 20, 2023 0.8200 0.8300 0.7752 0.7752 6,470 -0.05(-5.98%)
Sep 19, 2023 0.8300 0.8300 0.7750 0.8245 14,562 +0.02(+2.11%)
Sep 18, 2023 0.8279 0.8279 0.7700 0.8075 13,192 +0.03(+3.29%)
Sep 15, 2023 0.7900 0.7900 0.7610 0.7818 28,391 -0.01(-1.04%)
Sep 14, 2023 0.8000 0.7978 0.7825 0.7900 14,018 -0.01(-1.00%)
Sep 13, 2023 0.7850 0.7980 0.7850 0.7980 9,773 +0.01(+1.66%)
Sep 12, 2023 0.7900 0.8100 0.7850 0.7850 9,751 -0.00(-0.25%)
Sep 11, 2023 0.7870 0.8060 0.7870 0.7870 5,505 +0.00(+0.00%)
Sep 08, 2023 0.8100 0.8100 0.7850 0.7870 15,433 -0.01(-1.63%)
Sep 07, 2023 0.7961 0.8190 0.7850 0.8000 27,087 -0.02(-2.65%)
Sep 06, 2023 0.8390 0.8390 0.8050 0.8218 18,645 -0.02(-2.40%)
Sep 05, 2023 0.8200 0.8475 0.8100 0.8420 12,516 +0.03(+3.92%)
Sep 01, 2023 0.8490 0.8550 0.8100 0.8102 9,267 -0.01(-1.45%)
Aug 31, 2023 0.8110 0.8547 0.7960 0.8221 15,830 -0.04(-4.13%)
Aug 30, 2023 0.8556 0.8699 0.8449 0.8575 9,219 +0.01(+1.49%)
Aug 29, 2023 0.8399 0.8599 0.8301 0.8449 16,071 +0.03(+4.31%)
Aug 28, 2023 0.8100 0.8298 0.8100 0.8100 4,725 -0.02(-2.41%)
Aug 25, 2023 0.8120 0.8489 0.7900 0.8300 6,570 +0.01(+1.47%)
Aug 24, 2023 0.8100 0.8597 0.8100 0.8180 8,975 -0.01(-1.43%)
Aug 23, 2023 0.8111 0.8299 0.7900 0.8299 9,565 +0.02(+2.46%)
Aug 22, 2023 0.8100 0.8299 0.7870 0.8100 8,988 +0.00(+0.00%)
Aug 21, 2023 0.7871 0.8200 0.7871 0.8100 18,588 -0.01(-1.22%)
Aug 18, 2023 0.8350 0.8500 0.8150 0.8200 8,219 -0.03(-2.96%)
Aug 17, 2023 0.8150 0.8650 0.8150 0.8450 25,869 -0.01(-0.59%)
Aug 16, 2023 0.8520 0.9400 0.8425 0.8500 41,065 +0.01(+0.71%)
Aug 15, 2023 0.8600 0.8798 0.8440 0.8440 7,510 -0.03(-3.54%)
Aug 14, 2023 0.9100 0.9100 0.8600 0.8750 31,561 +0.01(+0.57%)
Aug 11, 2023 0.8400 0.9000 0.8400 0.8700 13,503 -0.00(-0.56%)
Aug 10, 2023 0.8500 0.9001 0.8500 0.8749 40,929 +0.03(+3.26%)
Aug 09, 2023 0.8699 0.8699 0.8300 0.8473 11,504 -0.02(-2.60%)
Aug 08, 2023 0.8400 0.8699 0.8145 0.8699 17,358 +0.03(+3.56%)
Aug 07, 2023 0.8500 0.8599 0.8400 0.8400 22,262 -0.03(-3.00%)
Aug 04, 2023 0.8910 0.8949 0.8650 0.8660 5,427 -0.03(-3.67%)
Aug 03, 2023 0.8660 0.8995 0.8660 0.8990 25,522 +0.00(+0.11%)
Aug 02, 2023 0.9000 0.9000 0.8650 0.8980 22,131 +0.02(+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.