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

Forward Inds Inc (NQ: FORD )

0.5120 -0.0065 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 1.090 1.090 1.060 1.060 3,900 -0.04(-3.64%)
Aug 29, 2019 1.080 1.100 1.080 1.100 5,157 +0.03(+2.80%)
Aug 28, 2019 1.060 1.070 1.060 1.070 24,102 +0.01(+0.94%)
Aug 27, 2019 1.070 1.075 1.060 1.060 19,035 -0.01(-0.93%)
Aug 26, 2019 1.070 1.081 1.070 1.070 4,083 -0.01(-1.38%)
Aug 23, 2019 1.070 1.102 1.070 1.085 12,800 -0.01(-0.46%)
Aug 22, 2019 1.120 1.120 1.070 1.090 9,920 -0.03(-2.68%)
Aug 21, 2019 1.100 1.120 1.080 1.120 3,973 +0.04(+3.70%)
Aug 20, 2019 1.100 1.120 1.080 1.080 24,872 -0.03(-2.70%)
Aug 19, 2019 1.120 1.120 1.100 1.110 19,808 +0.00(+0.00%)
Aug 16, 2019 1.100 1.120 1.100 1.110 5,700 +0.01(+0.46%)
Aug 15, 2019 1.100 1.110 1.100 1.105 12,081 +0.00(+0.45%)
Aug 14, 2019 1.100 1.110 1.080 1.100 12,130 +0.01(+0.92%)
Aug 13, 2019 1.110 1.110 1.080 1.090 12,733 -0.01(-0.91%)
Aug 12, 2019 1.090 1.100 1.070 1.100 3,839 +0.01(+0.95%)
Aug 09, 2019 1.060 1.110 1.060 1.090 3,900 +0.02(+1.84%)
Aug 08, 2019 1.120 1.120 1.060 1.070 8,858 -0.02(-1.83%)
Aug 07, 2019 1.070 1.110 1.070 1.090 3,755 +0.01(+0.93%)
Aug 06, 2019 1.060 1.120 1.060 1.080 28,565 +0.02(+1.89%)
Aug 05, 2019 1.080 1.100 1.020 1.060 30,464 -0.03(-2.75%)
Aug 02, 2019 1.100 1.100 1.070 1.090 5,400 -0.02(-1.80%)
Aug 01, 2019 1.138 1.138 1.080 1.110 7,640 +0.01(+0.91%)
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%)
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.