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

Forward Inds Inc (NQ: FORD )

0.5215 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 1, 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, 2005 13.18 13.48 12.50 12.99 1,044,697 -0.06(-0.46%)
Mar 30, 2005 12.56 13.16 12.15 13.05 980,113 +0.91(+7.50%)
Mar 29, 2005 12.01 12.71 11.65 12.14 969,893 +0.38(+3.23%)
Mar 28, 2005 11.86 12.54 11.44 11.76 1,004,630 +0.20(+1.73%)
Mar 24, 2005 11.45 11.75 11.12 11.56 636,120 +0.06(+0.52%)
Mar 23, 2005 11.35 12.35 10.75 11.50 1,748,699 +0.09(+0.79%)
Mar 22, 2005 10.65 11.90 10.26 11.41 2,132,849 +1.78(+18.48%)
Mar 21, 2005 10.00 10.00 9.200 9.630 235,694 -0.16(-1.63%)
Mar 18, 2005 10.00 10.10 9.020 9.790 542,880 -0.13(-1.31%)
Mar 17, 2005 10.03 10.08 9.680 9.920 360,587 -0.08(-0.80%)
Mar 16, 2005 10.06 10.58 9.550 10.00 1,181,226 -0.21(-2.06%)
Mar 15, 2005 9.000 10.30 8.800 10.21 2,162,550 +1.59(+18.45%)
Mar 14, 2005 8.450 8.990 8.450 8.620 339,291 +0.14(+1.65%)
Mar 11, 2005 9.190 9.430 8.411 8.480 801,335 -0.44(-4.93%)
Mar 10, 2005 7.550 8.970 7.550 8.920 1,298,705 +1.25(+16.30%)
Mar 09, 2005 8.090 8.330 7.510 7.670 708,800 -0.58(-7.03%)
Mar 08, 2005 9.450 9.450 7.930 8.250 742,398 -0.85(-9.34%)
Mar 07, 2005 8.790 9.570 8.650 9.100 754,404 +0.47(+5.45%)
Mar 04, 2005 8.910 8.910 8.461 8.630 204,487 -0.17(-1.93%)
Mar 03, 2005 9.360 9.360 8.370 8.800 730,295 -0.30(-3.30%)
Mar 02, 2005 8.550 9.480 8.330 9.100 1,886,006 +0.77(+9.24%)
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.