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

Forward Inds Inc (NQ: FORD )

3.530 -0.060 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2023 7.044 7.400 7.044 7.294 4,514 +0.30(+4.33%)
Dec 28, 2023 7.100 7.400 6.901 6.991 4,846 -0.23(-3.17%)
Dec 27, 2023 7.085 7.329 7.085 7.220 2,753 +0.02(+0.26%)
Dec 26, 2023 6.800 7.600 6.784 7.201 7,051 -0.40(-5.25%)
Dec 22, 2023 7.700 7.700 7.200 7.600 5,115 +0.40(+5.56%)
Dec 21, 2023 6.900 7.390 6.900 7.200 12,517 +0.92(+14.69%)
Dec 20, 2023 6.962 7.000 5.859 6.278 20,079 -0.72(-10.31%)
Dec 19, 2023 7.000 7.299 7.000 7.000 4,158 -0.20(-2.78%)
Dec 18, 2023 7.200 7.300 7.100 7.200 6,813 +0.00(+0.00%)
Dec 15, 2023 7.250 7.411 7.200 7.200 2,247 -0.15(-2.04%)
Dec 14, 2023 7.300 7.490 7.200 7.350 1,741 +0.15(+2.08%)
Dec 13, 2023 7.236 7.325 7.200 7.200 2,467 +0.00(+0.00%)
Dec 12, 2023 7.300 7.300 7.171 7.200 2,231 +0.01(+0.14%)
Dec 11, 2023 7.200 7.592 7.156 7.190 1,641 -0.22(-2.97%)
Dec 08, 2023 7.625 7.650 7.162 7.410 3,212 -0.10(-1.33%)
Dec 07, 2023 7.150 7.650 7.150 7.510 2,629 -0.21(-2.75%)
Dec 06, 2023 7.750 7.755 7.355 7.722 825 -0.08(-1.00%)
Dec 05, 2023 7.800 7.900 7.700 7.800 1,549 -0.10(-1.27%)
Dec 04, 2023 7.900 7.903 7.700 7.900 6,001 +0.00(+0.00%)
Dec 01, 2023 7.900 7.900 7.060 7.900 6,003 +0.80(+11.27%)
Nov 30, 2023 7.300 7.499 7.100 7.100 286 -0.11(-1.53%)
Nov 29, 2023 7.500 7.750 7.060 7.210 1,289 -0.54(-6.97%)
Nov 28, 2023 7.300 7.900 7.300 7.750 552 +0.25(+3.33%)
Nov 27, 2023 7.600 7.800 7.500 7.500 1,306 -0.00(-0.03%)
Nov 24, 2023 7.168 7.813 7.168 7.502 1,348 +0.30(+4.18%)
Nov 22, 2023 7.900 7.900 7.101 7.201 1,058 -0.11(-1.49%)
Nov 21, 2023 7.400 7.498 7.000 7.310 2,440 -0.19(-2.52%)
Nov 20, 2023 7.900 7.900 7.200 7.499 800 +0.40(+5.62%)
Nov 17, 2023 7.517 7.700 7.046 7.100 1,996 -0.64(-8.27%)
Nov 16, 2023 7.510 7.750 7.489 7.740 863 -0.03(-0.40%)
Nov 15, 2023 7.790 8.100 7.401 7.771 889 -0.03(-0.37%)
Nov 14, 2023 7.449 8.150 7.322 7.800 4,088 +0.48(+6.53%)
Nov 13, 2023 7.450 7.450 7.002 7.322 779 +0.10(+1.33%)
Nov 10, 2023 7.200 7.450 7.000 7.226 2,965 +0.22(+3.21%)
Nov 09, 2023 7.099 7.400 7.000 7.001 1,129 -0.01(-0.16%)
Nov 08, 2023 7.490 7.490 7.011 7.012 407 -0.19(-2.61%)
Nov 07, 2023 7.199 7.500 7.010 7.200 672 +0.20(+2.86%)
Nov 06, 2023 7.200 7.200 7.000 7.000 849 +0.00(+0.00%)
Nov 03, 2023 7.000 7.200 7.000 7.000 764 +0.07(+1.07%)
Nov 02, 2023 7.189 7.200 6.925 6.926 4,544 +0.06(+0.93%)
Nov 01, 2023 7.100 7.191 6.862 6.862 1,043 -0.24(-3.43%)
Oct 31, 2023 7.258 7.258 6.850 7.106 1,580 -0.09(-1.29%)
Oct 30, 2023 7.400 7.400 7.000 7.199 1,152 +0.30(+4.33%)
Oct 27, 2023 7.200 7.200 6.900 6.900 854 -0.27(-3.82%)
Oct 26, 2023 7.498 7.498 7.047 7.174 1,949 -0.03(-0.36%)
Oct 25, 2023 7.200 7.401 7.130 7.200 2,080 +0.15(+2.17%)
Oct 24, 2023 7.047 7.399 7.047 7.047 343 -0.01(-0.18%)
Oct 23, 2023 7.300 7.400 6.900 7.060 413 -0.24(-3.27%)
Oct 20, 2023 7.600 7.600 7.152 7.299 1,520 -0.10(-1.30%)
Oct 19, 2023 7.133 7.595 7.131 7.395 421 +0.04(+0.60%)
Oct 18, 2023 8.000 8.000 7.100 7.351 4,589 -0.33(-4.28%)
Oct 17, 2023 7.590 8.000 7.510 7.680 567 +0.17(+2.26%)
Oct 16, 2023 8.200 7.999 7.501 7.510 1,324 -0.38(-4.79%)
Oct 13, 2023 7.800 7.999 7.610 7.888 1,479 +0.29(+3.78%)
Oct 12, 2023 7.400 8.027 7.400 7.601 625 -0.00(-0.07%)
Oct 11, 2023 7.700 8.150 7.600 7.606 7,267 -0.04(-0.56%)
Oct 10, 2023 7.774 7.774 7.390 7.649 1,466 -0.05(-0.65%)
Oct 09, 2023 7.800 7.800 7.350 7.699 2,629 -0.05(-0.68%)
Oct 06, 2023 7.800 7.810 7.400 7.752 969 +0.24(+3.22%)
Oct 05, 2023 8.000 8.000 7.504 7.510 1,027 -0.22(-2.85%)
Oct 04, 2023 8.098 8.098 7.701 7.730 522 +0.03(+0.38%)
Oct 03, 2023 7.500 8.085 7.500 7.701 902 +0.10(+1.30%)
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.