Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.090	7.740	6.800	7.500	1,569,456	+0.53(+7.60%)
Jan 28, 2005	6.920	7.340	6.720	6.970	751,671	-0.09(-1.27%)
Jan 27, 2005	6.600	7.690	6.530	7.060	1,635,458	+0.49(+7.46%)
Jan 26, 2005	7.020	7.240	6.500	6.570	1,145,527	-0.49(-6.94%)
Jan 25, 2005	7.860	8.120	6.850	7.060	2,814,358	-0.93(-11.64%)
Jan 24, 2005	6.410	8.050	6.200	7.990	3,473,590	+1.61(+25.24%)
Jan 21, 2005	7.050	7.530	6.050	6.380	3,468,031	-0.44(-6.45%)
Jan 20, 2005	4.490	7.170	4.360	6.820	4,899,013	+2.42(+55.00%)
Jan 19, 2005	4.450	4.500	4.350	4.400	186,800	+0.03(+0.69%)
Jan 18, 2005	4.180	4.450	4.130	4.370	207,820	+0.26(+6.33%)
Jan 14, 2005	3.790	4.110	3.751	4.110	100,311	+0.34(+9.02%)
Jan 13, 2005	3.730	3.800	3.650	3.770	15,492	+0.02(+0.53%)
Jan 12, 2005	3.800	3.800	3.600	3.750	47,650	+0.04(+1.08%)
Jan 11, 2005	3.700	3.750	3.600	3.710	27,891	+0.00(+0.00%)
Jan 10, 2005	3.650	3.850	3.600	3.710	61,995	-0.01(-0.27%)
Jan 07, 2005	3.800	3.940	3.660	3.720	42,305	-0.13(-3.38%)
Jan 06, 2005	3.570	4.000	3.570	3.850	46,167	-0.04(-1.03%)
Jan 05, 2005	3.900	4.150	3.800	3.890	78,869	-0.15(-3.69%)
Jan 04, 2005	4.190	4.190	3.420	4.039	238,614	-0.11(-2.67%)

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.