Indicators

Forward Inds Inc (NQ: FORD )

0.5143 -0.0115 (-2.19%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.70	26.89	24.70	26.75	1,401,402	+1.95(+7.86%)
Jul 28, 2005	25.59	25.59	24.32	24.80	808,179	-0.25(-1.00%)
Jul 27, 2005	24.88	25.50	24.56	25.05	1,312,899	+0.58(+2.37%)
Jul 26, 2005	24.08	25.00	23.40	24.47	2,718,977	+0.47(+1.96%)
Jul 25, 2005	20.02	24.96	20.02	24.00	7,171,939	+4.01(+20.06%)
Jul 22, 2005	19.78	20.36	19.10	19.99	478,993	+0.21(+1.06%)
Jul 21, 2005	21.52	22.15	19.03	19.78	1,481,390	-1.37(-6.48%)
Jul 20, 2005	19.98	21.15	19.60	21.15	927,620	+1.01(+5.01%)
Jul 19, 2005	19.52	20.14	19.40	20.14	570,728	+0.89(+4.62%)
Jul 18, 2005	18.51	19.50	18.25	19.25	631,332	+0.74(+4.00%)
Jul 15, 2005	19.74	19.74	17.88	18.51	721,980	-0.84(-4.34%)
Jul 14, 2005	19.68	19.90	19.05	19.35	510,469	-0.06(-0.31%)
Jul 13, 2005	20.02	20.37	19.20	19.41	576,610	-0.58(-2.90%)
Jul 12, 2005	21.13	21.24	19.80	19.99	846,208	-0.90(-4.31%)
Jul 11, 2005	19.65	21.10	19.59	20.89	1,404,835	+1.42(+7.29%)
Jul 08, 2005	19.80	20.14	19.25	19.47	417,910	+0.05(+0.26%)
Jul 07, 2005	18.89	19.77	18.68	19.42	495,659	-0.30(-1.52%)
Jul 06, 2005	20.06	20.34	19.15	19.72	1,025,916	-0.32(-1.60%)
Jul 05, 2005	18.12	20.23	18.12	20.04	2,342,400	+2.16(+12.08%)

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.