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

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
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 (%)
Jan 30, 2004 2.410 2.420 2.340 2.410 63,300 +0.01(+0.42%)
Jan 29, 2004 2.440 2.440 2.320 2.400 70,100 +0.00(+0.00%)
Jan 28, 2004 2.460 2.460 2.340 2.400 54,500 +0.02(+0.84%)
Jan 27, 2004 2.400 2.500 2.330 2.380 90,000 -0.05(-2.06%)
Jan 26, 2004 2.500 2.580 2.400 2.430 162,500 -0.10(-3.95%)
Jan 23, 2004 2.580 2.580 2.500 2.530 119,100 -0.02(-0.75%)
Jan 22, 2004 2.610 2.650 2.430 2.549 459,700 -0.33(-11.49%)
Jan 21, 2004 2.990 3.100 2.730 2.880 134,300 -0.10(-3.36%)
Jan 20, 2004 3.090 3.150 2.940 2.980 82,900 -0.11(-3.56%)
Jan 16, 2004 3.080 3.140 3.050 3.090 56,200 +0.00(+0.00%)
Jan 15, 2004 3.100 3.120 3.010 3.090 78,342 +0.05(+1.61%)
Jan 14, 2004 2.900 3.110 2.860 3.041 284,983 +0.19(+6.74%)
Jan 13, 2004 2.790 2.860 2.790 2.849 56,322 +0.08(+2.85%)
Jan 12, 2004 2.780 2.790 2.730 2.770 54,740 +0.04(+1.47%)
Jan 09, 2004 2.740 2.770 2.710 2.730 41,890 +0.01(+0.37%)
Jan 08, 2004 2.740 2.750 2.650 2.720 51,954 +0.05(+1.87%)
Jan 07, 2004 2.810 2.820 2.650 2.670 84,210 -0.12(-4.30%)
Jan 06, 2004 2.900 2.900 2.780 2.790 51,700 -0.08(-2.79%)
Jan 05, 2004 2.800 2.890 2.770 2.870 142,900 +0.10(+3.61%)
Jan 02, 2004 2.760 2.980 2.700 2.770 354,300 +0.37(+15.42%)
Dec 31, 2003 2.350 2.400 2.200 2.400 68,400 +0.10(+4.30%)
Dec 30, 2003 2.300 2.350 2.250 2.301 58,675 +0.00(+0.04%)
Dec 29, 2003 2.290 2.320 2.250 2.300 43,883 +0.03(+1.32%)
Dec 26, 2003 2.201 2.290 2.200 2.270 11,720 +0.04(+1.79%)
Dec 24, 2003 2.330 2.370 2.130 2.230 19,942 +0.01(+0.45%)
Dec 23, 2003 2.240 2.240 2.170 2.220 23,094 +0.01(+0.45%)
Dec 22, 2003 2.179 2.230 2.110 2.210 35,511 +0.09(+4.25%)
Dec 19, 2003 2.250 2.250 2.110 2.120 21,450 -0.04(-1.85%)
Dec 18, 2003 2.160 2.180 2.120 2.160 22,900 +0.01(+0.47%)
Dec 17, 2003 2.250 2.250 2.110 2.150 47,554 -0.04(-1.83%)
Dec 16, 2003 2.150 2.250 2.110 2.190 113,250 +0.02(+0.92%)
Dec 15, 2003 2.320 2.320 2.170 2.170 91,900 -0.12(-5.24%)
Dec 12, 2003 2.170 2.290 2.160 2.290 31,200 +0.09(+4.09%)
Dec 11, 2003 2.080 2.270 2.080 2.200 76,100 +0.02(+0.92%)
Dec 10, 2003 2.200 2.200 2.090 2.180 13,626 -0.04(-1.80%)
Dec 09, 2003 2.090 2.250 2.090 2.220 43,689 +0.02(+0.91%)
Dec 08, 2003 2.160 2.230 2.160 2.200 39,400 -0.04(-1.79%)
Dec 05, 2003 2.250 2.310 2.200 2.240 64,928 -0.01(-0.44%)
Dec 04, 2003 2.290 2.350 2.160 2.250 146,304 -0.09(-3.85%)
Dec 03, 2003 2.380 2.390 2.310 2.340 30,860 +0.01(+0.43%)
Dec 02, 2003 2.400 2.400 2.330 2.330 103,650 -0.06(-2.47%)
Dec 01, 2003 2.250 2.400 2.250 2.389 54,314 +0.09(+3.87%)
Nov 28, 2003 2.350 2.350 2.200 2.300 39,510 +0.00(+0.00%)
Nov 26, 2003 2.300 2.330 2.250 2.300 80,699 -0.03(-1.29%)
Nov 25, 2003 2.400 2.400 2.300 2.330 31,459 -0.02(-0.85%)
Nov 24, 2003 2.400 2.400 2.250 2.350 64,560 +0.00(+0.00%)
Nov 21, 2003 2.470 2.470 2.350 2.350 31,689 +0.00(+0.00%)
Nov 20, 2003 2.500 2.500 2.290 2.350 23,810 -0.15(-6.00%)
Nov 19, 2003 2.570 2.570 2.450 2.500 8,600 -0.01(-0.40%)
Nov 18, 2003 2.500 2.510 2.420 2.510 28,760 +0.03(+1.21%)
Nov 17, 2003 2.462 2.500 2.310 2.480 88,821 -0.15(-5.70%)
Nov 14, 2003 2.710 2.850 2.480 2.630 195,818 -0.03(-1.05%)
Nov 13, 2003 2.700 2.700 2.512 2.658 27,070 -0.04(-1.52%)
Nov 12, 2003 2.650 2.700 2.490 2.699 51,074 -0.03(-1.10%)
Nov 11, 2003 2.650 2.730 2.600 2.729 11,800 +0.08(+2.98%)
Nov 10, 2003 2.550 2.750 2.550 2.650 68,357 -0.04(-1.49%)
Nov 07, 2003 2.520 2.710 2.520 2.690 96,098 +0.17(+6.75%)
Nov 06, 2003 2.450 2.560 2.340 2.520 58,200 +0.07(+2.86%)
Nov 05, 2003 2.360 2.470 2.360 2.450 19,200 +0.03(+1.24%)
Nov 04, 2003 2.400 2.440 2.380 2.420 30,330 +0.11(+4.76%)
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.