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

Forward Inds Inc (NQ: FORD )

0.4910 -0.0090 (-1.80%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 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 (%)
Mar 29, 2002 0.9000 0.9900 0.9000 0.9000 1,900 +0.00(+0.00%)
Mar 28, 2002 0.9000 0.9900 0.9000 0.9000 1,900 -0.09(-9.09%)
Mar 27, 2002 0.9525 0.9900 0.8500 0.9900 7,900 -0.01(-1.00%)
Mar 26, 2002 1.000 1.000 0.9500 1.000 2,800 +0.05(+5.26%)
Mar 25, 2002 1.000 1.000 0.9500 0.9500 3,800 +0.03(+3.26%)
Mar 22, 2002 1.000 1.010 0.9200 0.9200 3,600 -0.01(-1.08%)
Mar 21, 2002 0.9400 0.9400 0.9300 0.9300 3,800 +0.00(+0.00%)
Mar 20, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 19, 2002 0.9300 0.9300 0.9300 0.9300 1,400 +0.00(+0.00%)
Mar 18, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 15, 2002 0.9300 0.9300 0.9200 0.9300 7,200 -0.02(-2.11%)
Mar 14, 2002 0.9300 0.9800 0.9300 0.9500 7,200 +0.00(+0.00%)
Mar 13, 2002 0.9200 1.020 0.9200 0.9500 11,700 -0.01(-1.04%)
Mar 12, 2002 1.040 1.040 0.9300 0.9600 14,600 -0.06(-5.88%)
Mar 11, 2002 1.040 1.040 1.000 1.020 2,100 +0.00(+0.00%)
Mar 08, 2002 0.8700 1.040 0.8600 1.020 37,600 +0.09(+9.68%)
Mar 07, 2002 1.040 1.040 0.9300 0.9300 6,900 -0.04(-3.93%)
Mar 06, 2002 1.030 1.040 0.9500 0.9680 21,400 +0.05(+5.22%)
Mar 05, 2002 0.9200 0.9500 0.9200 0.9200 1,600 +0.00(+0.00%)
Mar 04, 2002 0.9500 1.000 0.8900 0.9200 8,200 -0.08(-8.00%)
Mar 01, 2002 0.9300 1.000 0.8400 1.000 3,800 +0.05(+5.26%)
Feb 28, 2002 0.9500 1.000 0.9100 0.9500 2,700 +0.00(+0.00%)
Feb 27, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 26, 2002 0.9500 1.030 0.9200 0.9500 7,000 +0.00(+0.00%)
Feb 25, 2002 1.010 1.010 0.9300 0.9500 9,300 -0.03(-3.06%)
Feb 22, 2002 0.9500 1.010 0.9500 0.9800 8,000 +0.00(+0.00%)
Feb 21, 2002 0.9900 0.9900 0.9800 0.9800 6,400 +0.00(+0.00%)
Feb 20, 2002 1.000 1.000 0.9700 0.9800 5,300 -0.01(-1.01%)
Feb 19, 2002 0.9900 1.020 0.9900 0.9900 13,600 +0.00(+0.00%)
Feb 18, 2002 0.9900 0.9900 0.9900 0.9900 200 +0.00(+0.00%)
Feb 15, 2002 0.9900 0.9900 0.9900 0.9900 200 -0.01(-1.00%)
Feb 14, 2002 1.010 1.010 1.000 1.000 200 +0.00(+0.00%)
Feb 13, 2002 1.000 1.040 1.000 1.000 1,900 +0.00(+0.00%)
Feb 12, 2002 0.9500 1.000 0.9500 1.000 5,500 +0.06(+6.38%)
Feb 11, 2002 1.040 1.040 0.9400 0.9400 6,900 -0.09(-8.74%)
Feb 08, 2002 0.9700 1.030 0.9700 1.030 1,500 +0.05(+5.10%)
Feb 07, 2002 0.9800 1.030 0.9800 0.9800 10,000 +0.00(+0.00%)
Feb 06, 2002 0.9800 0.9800 0.9800 0.9800 600 -0.01(-1.01%)
Feb 05, 2002 0.9900 0.9900 0.9900 0.9900 1,000 +0.03(+3.13%)
Feb 04, 2002 0.9900 1.020 0.9400 0.9600 5,000 -0.02(-2.04%)
Feb 01, 2002 0.9500 0.9800 0.9500 0.9800 6,800 +0.03(+3.16%)
Jan 31, 2002 0.9500 0.9500 0.9500 0.9500 4,800 +0.00(+0.00%)
Jan 30, 2002 0.9500 0.9500 0.9200 0.9500 1,400 +0.00(+0.00%)
Jan 29, 2002 1.080 1.080 0.8000 0.9500 35,200 +0.04(+4.40%)
Jan 28, 2002 1.040 1.040 0.9100 0.9100 5,600 -0.10(-9.90%)
Jan 25, 2002 1.080 1.080 1.010 1.010 1,900 -0.06(-5.61%)
Jan 24, 2002 1.030 1.070 1.030 1.070 7,000 +0.06(+5.94%)
Jan 23, 2002 1.050 1.050 1.010 1.010 8,900 -0.04(-3.81%)
Jan 22, 2002 1.070 1.080 1.050 1.050 9,500 +0.00(+0.00%)
Jan 21, 2002 1.010 1.070 1.010 1.050 18,400 +0.00(+0.00%)
Jan 18, 2002 1.010 1.070 1.010 1.050 18,400 +0.00(+0.00%)
Jan 17, 2002 1.050 1.050 1.010 1.050 700 -0.01(-0.94%)
Jan 16, 2002 1.060 1.070 1.060 1.060 900 +0.00(+0.00%)
Jan 15, 2002 1.050 1.060 1.050 1.060 700 +0.01(+0.95%)
Jan 14, 2002 1.120 1.120 1.010 1.050 6,500 -0.05(-4.55%)
Jan 11, 2002 0.9600 1.100 0.9600 1.100 26,800 +0.10(+10.00%)
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.