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 (%)
Mar 31, 2017 1.160 1.210 1.140 1.188 127,244 +0.05(+4.21%)
Mar 30, 2017 1.130 1.170 1.100 1.140 15,795 +0.03(+2.70%)
Mar 29, 2017 1.100 1.120 1.070 1.110 19,413 +0.02(+1.83%)
Mar 28, 2017 1.130 1.160 1.020 1.090 28,786 -0.03(-2.68%)
Mar 27, 2017 1.130 1.130 1.120 1.120 25,168 -0.00(-0.20%)
Mar 24, 2017 1.130 1.130 1.114 1.122 6,113 +0.00(+0.21%)
Mar 23, 2017 1.080 1.130 1.070 1.120 15,692 +0.02(+1.82%)
Mar 22, 2017 1.120 1.120 1.084 1.100 9,091 +0.00(+0.00%)
Mar 21, 2017 1.110 1.130 1.090 1.100 7,071 -0.02(-1.79%)
Mar 20, 2017 1.110 1.130 1.102 1.120 9,785 +0.01(+0.90%)
Mar 17, 2017 1.070 1.110 1.070 1.110 30,289 +0.03(+2.78%)
Mar 16, 2017 1.090 1.090 1.070 1.080 8,797 +0.01(+0.93%)
Mar 15, 2017 1.080 1.090 1.070 1.070 8,157 +0.00(+0.00%)
Mar 14, 2017 1.110 1.110 1.070 1.070 15,079 -0.02(-1.83%)
Mar 13, 2017 1.080 1.140 1.070 1.090 21,455 +0.00(+0.00%)
Mar 10, 2017 1.110 1.110 1.070 1.090 19,520 -0.04(-3.54%)
Mar 09, 2017 1.170 1.170 1.060 1.130 52,380 -0.01(-0.88%)
Mar 08, 2017 1.140 1.140 1.130 1.140 21,102 +0.02(+1.76%)
Mar 07, 2017 1.075 1.180 1.070 1.120 93,220 +0.05(+4.69%)
Mar 06, 2017 1.080 1.090 1.062 1.070 13,690 -0.02(-1.73%)
Mar 03, 2017 1.120 1.140 1.080 1.089 61,957 -0.04(-3.64%)
Mar 02, 2017 1.120 1.150 1.120 1.130 9,221 +0.01(+0.89%)
Mar 01, 2017 1.127 1.180 1.120 1.120 81,700 +0.01(+0.90%)
Feb 28, 2017 1.140 1.180 1.110 1.110 43,191 -0.04(-3.48%)
Feb 27, 2017 1.150 1.150 1.137 1.150 8,316 +0.00(+0.00%)
Feb 24, 2017 1.140 1.155 1.140 1.150 3,514 +0.01(+0.88%)
Feb 23, 2017 1.150 1.160 1.140 1.140 13,170 -0.01(-0.88%)
Feb 22, 2017 1.140 1.170 1.140 1.150 9,648 -0.01(-0.84%)
Feb 21, 2017 1.170 1.170 1.150 1.160 26,557 +0.01(+0.86%)
Feb 17, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 16, 2017 1.160 1.180 1.130 1.150 57,194 +0.00(+0.01%)
Feb 15, 2017 1.160 1.160 1.130 1.150 61,224 -0.00(-0.01%)
Feb 14, 2017 1.220 1.229 1.140 1.150 114,948 -0.09(-7.26%)
Feb 13, 2017 1.250 1.259 1.222 1.240 16,315 +0.02(+1.53%)
Feb 10, 2017 1.210 1.221 1.204 1.221 5,412 +0.00(+0.11%)
Feb 09, 2017 1.230 1.230 1.200 1.220 11,052 -0.01(-0.81%)
Feb 08, 2017 1.240 1.240 1.190 1.230 3,710 +0.01(+0.81%)
Feb 07, 2017 1.240 1.242 1.200 1.220 29,548 -0.02(-1.61%)
Feb 06, 2017 1.250 1.259 1.230 1.240 12,900 -0.01(-0.80%)
Feb 03, 2017 1.230 1.250 1.200 1.250 7,541 +0.02(+1.63%)
Feb 02, 2017 1.240 1.260 1.200 1.230 22,154 -0.02(-1.60%)
Feb 01, 2017 1.220 1.290 1.209 1.250 37,633 +0.06(+5.04%)
Jan 31, 2017 1.230 1.230 1.180 1.190 24,669 -0.04(-3.24%)
Jan 30, 2017 1.240 1.240 1.210 1.230 22,292 -0.00(-0.01%)
Jan 27, 2017 1.260 1.260 1.200 1.230 16,652 -0.01(-1.13%)
Jan 26, 2017 1.220 1.276 1.210 1.244 17,864 +0.01(+1.14%)
Jan 25, 2017 1.250 1.250 1.210 1.230 17,625 -0.02(-1.60%)
Jan 24, 2017 1.200 1.300 1.180 1.250 250,112 +0.06(+5.04%)
Jan 23, 2017 1.200 1.210 1.170 1.190 15,124 +0.01(+0.95%)
Jan 20, 2017 1.180 1.200 1.163 1.179 21,476 -0.00(-0.25%)
Jan 19, 2017 1.220 1.220 1.182 1.182 12,770 -0.03(-2.10%)
Jan 18, 2017 1.200 1.228 1.200 1.207 10,539 -0.01(-1.07%)
Jan 17, 2017 1.210 1.230 1.210 1.220 7,014 +0.01(+0.83%)
Jan 13, 2017 1.210 1.210 1.210 0 +0.00(+0.00%)
Jan 12, 2017 1.200 1.230 1.200 1.210 11,035 -0.01(-0.82%)
Jan 11, 2017 1.220 1.230 1.200 1.220 27,282 +0.01(+0.83%)
Jan 10, 2017 1.200 1.220 1.200 1.210 27,750 +0.01(+0.83%)
Jan 09, 2017 1.190 1.226 1.190 1.200 22,539 -0.03(-2.44%)
Jan 06, 2017 1.220 1.250 1.201 1.230 29,603 +0.01(+0.82%)
Jan 05, 2017 1.190 1.220 1.190 1.220 15,410 +0.03(+2.52%)
Jan 04, 2017 1.230 1.238 1.150 1.190 70,182 +0.00(+0.00%)
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.