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

Forward Inds Inc (NQ: FORD )

0.5350 -0.0240 (-4.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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 (%)
Jun 30, 2014 1.220 1.250 1.220 1.220 5,918 +0.00(+0.00%)
Jun 27, 2014 1.220 1.240 1.180 1.220 35,359 +0.01(+0.83%)
Jun 26, 2014 1.160 1.220 1.160 1.210 24,565 +0.02(+1.72%)
Jun 25, 2014 1.210 1.229 1.160 1.190 24,518 -0.04(-3.29%)
Jun 24, 2014 1.210 1.250 1.210 1.230 9,075 -0.04(-3.07%)
Jun 23, 2014 1.260 1.269 1.220 1.269 1,823 +0.01(+0.71%)
Jun 20, 2014 1.210 1.260 1.210 1.260 20,063 +0.05(+4.13%)
Jun 19, 2014 1.210 1.250 1.210 1.210 18,264 -0.03(-2.11%)
Jun 18, 2014 1.240 1.270 1.220 1.236 21,249 -0.03(-2.67%)
Jun 17, 2014 1.250 1.290 1.240 1.270 13,853 +0.00(+0.00%)
Jun 16, 2014 1.280 1.280 1.240 1.270 17,451 -0.04(-3.05%)
Jun 13, 2014 1.290 1.310 1.241 1.310 12,898 +0.02(+1.55%)
Jun 12, 2014 1.280 1.300 1.260 1.290 23,893 +0.04(+3.20%)
Jun 11, 2014 1.210 1.280 1.210 1.250 10,812 +0.05(+4.17%)
Jun 10, 2014 1.280 1.280 1.200 1.200 63,917 -0.11(-8.40%)
Jun 06, 2014 1.300 1.330 1.300 1.310 29,422 +0.04(+3.15%)
Jun 05, 2014 1.360 1.372 1.268 1.270 25,625 -0.10(-7.30%)
Jun 04, 2014 1.380 1.380 1.360 1.370 2,887 +0.00(+0.00%)
Jun 03, 2014 1.370 1.380 1.361 1.370 9,976 +0.03(+2.09%)
Jun 02, 2014 1.370 1.370 1.340 1.342 3,112 +0.00(+0.15%)
May 30, 2014 1.300 1.350 1.300 1.340 9,658 +0.05(+3.76%)
May 29, 2014 1.300 1.320 1.290 1.291 10,181 -0.02(-1.42%)
May 28, 2014 1.350 1.350 1.290 1.310 8,711 -0.00(-0.01%)
May 27, 2014 1.320 1.350 1.310 1.310 18,975 -0.04(-2.88%)
May 23, 2014 1.360 1.349 1.349 1.349 16,800 +0.05(+3.77%)
May 22, 2014 1.360 1.390 1.300 1.300 11,289 -0.06(-4.41%)
May 21, 2014 1.370 1.400 1.350 1.360 36,049 +0.01(+0.74%)
May 20, 2014 1.350 1.417 1.320 1.350 20,447 +0.06(+4.37%)
May 19, 2014 1.350 1.490 1.230 1.294 192,579 +0.14(+12.48%)
May 16, 2014 1.500 1.500 1.150 1.150 188,829 -0.44(-27.67%)
May 15, 2014 1.540 1.590 1.520 1.590 18,300 +0.08(+5.30%)
May 14, 2014 1.520 1.540 1.501 1.510 14,027 -0.03(-2.02%)
May 13, 2014 1.560 1.560 1.520 1.541 36,945 -0.03(-1.83%)
May 12, 2014 1.580 1.590 1.561 1.570 24,910 -0.03(-1.88%)
May 09, 2014 1.620 1.640 1.590 1.600 7,463 -0.04(-2.65%)
May 08, 2014 1.710 1.710 1.594 1.644 33,507 -0.01(-0.39%)
May 07, 2014 1.680 1.730 1.650 1.650 2,154 -0.00(-0.01%)
May 06, 2014 1.700 1.710 1.650 1.650 14,224 -0.02(-1.19%)
May 05, 2014 1.670 1.690 1.670 1.670 756 -0.03(-1.71%)
May 02, 2014 1.660 1.700 1.660 1.699 10,509 +0.05(+2.97%)
May 01, 2014 1.690 1.690 1.650 1.650 3,147 +0.00(+0.00%)
Apr 30, 2014 1.680 1.680 1.630 1.650 8,873 -0.04(-2.37%)
Apr 29, 2014 1.700 1.700 1.641 1.690 5,620 -0.01(-0.59%)
Apr 28, 2014 1.700 1.700 1.630 1.700 9,012 +0.01(+0.59%)
Apr 25, 2014 1.709 1.709 1.640 1.690 51,491 +0.04(+2.21%)
Apr 24, 2014 1.630 1.710 1.630 1.653 41,145 +0.00(+0.15%)
Apr 23, 2014 1.700 1.700 1.630 1.651 17,150 -0.05(-2.88%)
Apr 22, 2014 1.690 1.700 1.670 1.700 25,829 +0.04(+2.41%)
Apr 21, 2014 1.670 1.690 1.650 1.660 7,232 +0.01(+0.61%)
Apr 17, 2014 1.670 1.650 1.650 1.650 31,200 +0.01(+0.60%)
Apr 16, 2014 1.640 1.670 1.607 1.640 8,214 +0.03(+1.86%)
Apr 15, 2014 1.720 1.720 1.590 1.610 20,913 -0.07(-4.17%)
Apr 14, 2014 1.730 1.780 1.660 1.680 17,903 -0.01(-0.59%)
Apr 11, 2014 1.770 1.770 1.652 1.690 22,592 -0.02(-1.16%)
Apr 10, 2014 1.660 1.769 1.660 1.710 9,134 -0.00(-0.01%)
Apr 09, 2014 1.780 1.780 1.690 1.710 17,766 -0.04(-2.29%)
Apr 08, 2014 1.730 1.770 1.700 1.750 36,210 +0.06(+3.55%)
Apr 07, 2014 1.640 1.739 1.620 1.690 30,051 +0.03(+2.11%)
Apr 04, 2014 1.700 1.810 1.630 1.655 61,966 -0.05(-3.22%)
Apr 03, 2014 1.780 1.780 1.700 1.710 60,745 -0.07(-3.93%)
Apr 02, 2014 1.770 1.820 1.700 1.780 78,620 -0.03(-1.66%)
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.