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

Forward Inds Inc (NQ: FORD )

0.5300 -0.0050 (-0.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 16, 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 (%)
Dec 29, 2023 0.7044 0.7400 0.7044 0.7294 45,142 +0.03(+4.33%)
Dec 28, 2023 0.7100 0.7400 0.6901 0.6991 48,466 -0.02(-3.17%)
Dec 27, 2023 0.7085 0.7329 0.7085 0.7220 27,539 +0.00(+0.26%)
Dec 26, 2023 0.6800 0.7600 0.6784 0.7201 70,519 -0.04(-5.25%)
Dec 22, 2023 0.7700 0.7700 0.7200 0.7600 51,152 +0.04(+5.56%)
Dec 21, 2023 0.6900 0.7390 0.6900 0.7200 125,177 +0.09(+14.69%)
Dec 20, 2023 0.6962 0.7000 0.5859 0.6278 200,796 -0.07(-10.31%)
Dec 19, 2023 0.7000 0.7299 0.7000 0.7000 41,584 -0.02(-2.78%)
Dec 18, 2023 0.7200 0.7300 0.7100 0.7200 68,134 +0.00(+0.00%)
Dec 15, 2023 0.7250 0.7411 0.7200 0.7200 22,473 -0.02(-2.04%)
Dec 14, 2023 0.7300 0.7490 0.7200 0.7350 17,417 +0.02(+2.08%)
Dec 13, 2023 0.7236 0.7325 0.7200 0.7200 24,672 +0.00(+0.00%)
Dec 12, 2023 0.7300 0.7300 0.7171 0.7200 22,318 +0.00(+0.14%)
Dec 11, 2023 0.7200 0.7592 0.7156 0.7190 16,419 -0.02(-2.97%)
Dec 08, 2023 0.7625 0.7650 0.7162 0.7410 32,120 -0.01(-1.33%)
Dec 07, 2023 0.7150 0.7650 0.7150 0.7510 26,290 -0.02(-2.75%)
Dec 06, 2023 0.7750 0.7755 0.7355 0.7722 8,256 -0.01(-1.00%)
Dec 05, 2023 0.7800 0.7900 0.7700 0.7800 15,497 -0.01(-1.27%)
Dec 04, 2023 0.7900 0.7903 0.7700 0.7900 60,018 +0.00(+0.00%)
Dec 01, 2023 0.7900 0.7900 0.7060 0.7900 60,032 +0.08(+11.27%)
Nov 30, 2023 0.7300 0.7499 0.7100 0.7100 2,869 -0.01(-1.53%)
Nov 29, 2023 0.7500 0.7750 0.7060 0.7210 12,897 -0.05(-6.97%)
Nov 28, 2023 0.7300 0.7900 0.7300 0.7750 5,520 +0.03(+3.33%)
Nov 27, 2023 0.7600 0.7800 0.7500 0.7500 13,064 -0.00(-0.03%)
Nov 24, 2023 0.7168 0.7813 0.7168 0.7502 13,481 +0.03(+4.18%)
Nov 22, 2023 0.7900 0.7900 0.7101 0.7201 10,581 -0.01(-1.49%)
Nov 21, 2023 0.7400 0.7498 0.7000 0.7310 24,408 -0.02(-2.52%)
Nov 20, 2023 0.7900 0.7900 0.7200 0.7499 8,000 +0.04(+5.62%)
Nov 17, 2023 0.7517 0.7700 0.7046 0.7100 19,966 -0.06(-8.27%)
Nov 16, 2023 0.7510 0.7750 0.7489 0.7740 8,634 -0.00(-0.40%)
Nov 15, 2023 0.7790 0.8100 0.7401 0.7771 8,899 -0.00(-0.37%)
Nov 14, 2023 0.7449 0.8150 0.7322 0.7800 40,880 +0.05(+6.53%)
Nov 13, 2023 0.7450 0.7450 0.7002 0.7322 7,795 +0.01(+1.33%)
Nov 10, 2023 0.7200 0.7450 0.7000 0.7226 29,652 +0.02(+3.21%)
Nov 09, 2023 0.7099 0.7400 0.7000 0.7001 11,290 -0.00(-0.16%)
Nov 08, 2023 0.7490 0.7490 0.7011 0.7012 4,071 -0.02(-2.61%)
Nov 07, 2023 0.7199 0.7500 0.7010 0.7200 6,724 +0.02(+2.86%)
Nov 06, 2023 0.7200 0.7200 0.7000 0.7000 8,498 +0.00(+0.00%)
Nov 03, 2023 0.7000 0.7200 0.7000 0.7000 7,640 +0.01(+1.07%)
Nov 02, 2023 0.7189 0.7200 0.6925 0.6926 45,444 +0.01(+0.93%)
Nov 01, 2023 0.7100 0.7191 0.6862 0.6862 10,437 -0.02(-3.43%)
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%)
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.