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

Forward Inds Inc (NQ: FORD )

0.5460 +0.0245 (+4.70%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 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 (%)
Jul 31, 2019 1.120 1.160 1.100 1.100 16,164 -0.04(-3.51%)
Jul 30, 2019 1.140 1.140 1.110 1.140 5,560 +0.01(+0.88%)
Jul 29, 2019 1.150 1.160 1.130 1.130 41,301 +0.05(+4.63%)
Jul 26, 2019 1.110 1.150 1.080 1.080 23,400 -0.04(-3.36%)
Jul 25, 2019 1.170 1.170 1.100 1.118 10,092 -0.05(-4.48%)
Jul 24, 2019 1.150 1.170 1.150 1.170 14,452 +0.04(+3.54%)
Jul 23, 2019 1.120 1.140 1.120 1.130 11,165 +0.04(+3.67%)
Jul 22, 2019 1.070 1.110 1.070 1.090 10,689 +0.02(+1.87%)
Jul 19, 2019 1.170 1.170 1.070 1.070 43,800 -0.11(-9.32%)
Jul 18, 2019 1.110 1.190 1.075 1.180 24,903 +0.06(+5.36%)
Jul 17, 2019 1.130 1.140 1.040 1.120 56,396 -0.03(-2.61%)
Jul 16, 2019 1.140 1.150 1.134 1.150 1,218 +0.00(+0.00%)
Jul 15, 2019 1.140 1.180 1.140 1.150 10,414 +0.00(+0.00%)
Jul 12, 2019 1.200 1.200 1.150 1.150 14,300 -0.02(-1.71%)
Jul 11, 2019 1.190 1.190 1.130 1.170 3,763 -0.03(-2.50%)
Jul 10, 2019 1.170 1.200 1.126 1.200 16,424 +0.07(+6.19%)
Jul 09, 2019 1.170 1.174 1.130 1.130 7,481 -0.05(-4.23%)
Jul 08, 2019 1.150 1.180 1.150 1.180 29,706 +0.05(+4.17%)
Jul 05, 2019 1.130 1.160 1.105 1.133 11,900 +0.01(+1.14%)
Jul 03, 2019 1.130 1.160 1.104 1.120 7,900 -0.03(-2.61%)
Jul 02, 2019 1.160 1.160 1.120 1.150 15,372 -0.01(-0.86%)
Jul 01, 2019 1.140 1.160 1.140 1.160 32,780 +0.01(+0.87%)
Jun 28, 2019 1.160 1.160 1.150 1.150 12,900 -0.01(-0.86%)
Jun 27, 2019 1.180 1.200 1.150 1.160 27,578 +0.00(+0.00%)
Jun 26, 2019 1.160 1.170 1.160 1.160 9,656 -0.01(-0.85%)
Jun 25, 2019 1.190 1.190 1.150 1.170 17,299 -0.03(-2.50%)
Jun 24, 2019 1.190 1.200 1.160 1.200 9,983 +0.02(+1.69%)
Jun 21, 2019 1.190 1.190 1.150 1.180 8,400 +0.01(+0.85%)
Jun 20, 2019 1.170 1.220 1.150 1.170 10,265 -0.01(-1.26%)
Jun 19, 2019 1.240 1.250 1.150 1.185 22,132 -0.06(-4.44%)
Jun 18, 2019 1.210 1.250 1.210 1.240 19,228 +0.03(+2.48%)
Jun 17, 2019 1.190 1.210 1.170 1.210 16,311 +0.06(+5.22%)
Jun 14, 2019 1.140 1.180 1.121 1.150 8,200 +0.03(+2.68%)
Jun 13, 2019 1.170 1.200 1.100 1.120 94,143 -0.04(-3.45%)
Jun 12, 2019 1.160 1.180 1.160 1.160 6,431 +0.00(+0.00%)
Jun 11, 2019 1.220 1.240 1.160 1.160 35,256 -0.07(-5.69%)
Jun 10, 2019 1.280 1.296 1.230 1.230 8,902 -0.06(-4.65%)
Jun 07, 2019 1.230 1.290 1.226 1.290 12,300 +0.08(+6.61%)
Jun 06, 2019 1.240 1.270 1.210 1.210 14,777 -0.05(-3.97%)
Jun 05, 2019 1.220 1.310 1.220 1.260 24,932 +0.03(+2.44%)
Jun 04, 2019 1.220 1.320 1.200 1.230 87,850 +0.00(+0.00%)
Jun 03, 2019 1.270 1.290 1.230 1.230 58,090 -0.04(-3.53%)
May 31, 2019 1.300 1.310 1.250 1.275 54,200 -0.03(-1.92%)
May 30, 2019 1.330 1.330 1.300 1.300 12,196 -0.04(-2.99%)
May 29, 2019 1.330 1.340 1.300 1.340 2,689 +0.01(+0.49%)
May 28, 2019 1.320 1.340 1.310 1.333 10,142 +0.01(+0.77%)
May 24, 2019 1.310 1.330 1.310 1.323 1,200 +0.01(+1.01%)
May 23, 2019 1.310 1.330 1.310 1.310 6,523 -0.00(-0.32%)
May 22, 2019 1.340 1.347 1.300 1.314 9,005 -0.05(-3.37%)
May 21, 2019 1.370 1.380 1.340 1.360 18,783 -0.02(-1.45%)
May 20, 2019 1.380 1.390 1.370 1.380 17,075 +0.00(+0.00%)
May 17, 2019 1.380 1.390 1.380 1.380 5,700 -0.02(-1.43%)
May 16, 2019 1.360 1.430 1.360 1.400 38,520 -0.04(-2.78%)
May 15, 2019 1.450 1.450 1.430 1.440 4,881 +0.00(+0.15%)
May 14, 2019 1.480 1.480 1.430 1.438 8,079 -0.02(-1.05%)
May 13, 2019 1.450 1.453 1.420 1.453 8,940 -0.02(-1.64%)
May 10, 2019 1.490 1.490 1.440 1.477 13,200 -0.02(-1.51%)
May 09, 2019 1.500 1.520 1.400 1.500 66,489 -0.05(-3.23%)
May 08, 2019 1.520 1.550 1.500 1.550 13,881 +0.04(+2.65%)
May 07, 2019 1.480 1.550 1.480 1.510 18,656 +0.04(+2.72%)
May 06, 2019 1.500 1.550 1.470 1.470 27,986 -0.01(-0.72%)
May 03, 2019 1.470 1.520 1.470 1.481 1,900 -0.02(-1.29%)
May 02, 2019 1.480 1.500 1.470 1.500 9,597 +0.01(+0.67%)
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.