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 (%)
Aug 31, 2023 8.110 8.547 7.960 8.221 1,583 -0.35(-4.13%)
Aug 30, 2023 8.556 8.699 8.449 8.575 921 +0.13(+1.49%)
Aug 29, 2023 8.399 8.599 8.301 8.449 1,607 +0.35(+4.31%)
Aug 28, 2023 8.100 8.298 8.100 8.100 472 -0.20(-2.41%)
Aug 25, 2023 8.120 8.489 7.900 8.300 657 +0.12(+1.47%)
Aug 24, 2023 8.100 8.597 8.100 8.180 897 -0.12(-1.43%)
Aug 23, 2023 8.111 8.299 7.900 8.299 956 +0.20(+2.46%)
Aug 22, 2023 8.100 8.299 7.870 8.100 898 +0.00(+0.00%)
Aug 21, 2023 7.871 8.200 7.871 8.100 1,858 -0.10(-1.22%)
Aug 18, 2023 8.350 8.500 8.150 8.200 821 -0.25(-2.96%)
Aug 17, 2023 8.150 8.650 8.150 8.450 2,586 -0.05(-0.59%)
Aug 16, 2023 8.520 9.400 8.425 8.500 4,106 +0.06(+0.71%)
Aug 15, 2023 8.600 8.798 8.440 8.440 751 -0.31(-3.54%)
Aug 14, 2023 9.100 9.100 8.600 8.750 3,156 +0.05(+0.57%)
Aug 11, 2023 8.400 9.000 8.400 8.700 1,350 -0.05(-0.56%)
Aug 10, 2023 8.500 9.001 8.500 8.749 4,092 +0.28(+3.26%)
Aug 09, 2023 8.699 8.699 8.300 8.473 1,150 -0.23(-2.60%)
Aug 08, 2023 8.400 8.699 8.145 8.699 1,735 +0.30(+3.56%)
Aug 07, 2023 8.500 8.599 8.400 8.400 2,226 -0.26(-3.00%)
Aug 04, 2023 8.910 8.949 8.650 8.660 542 -0.33(-3.67%)
Aug 03, 2023 8.660 8.995 8.660 8.990 2,552 +0.01(+0.11%)
Aug 02, 2023 9.000 9.000 8.650 8.980 2,213 +0.17(+1.93%)
Aug 01, 2023 8.700 9.000 8.621 8.810 2,355 +0.10(+1.15%)
Jul 31, 2023 8.430 8.990 8.430 8.710 1,993 +0.31(+3.63%)
Jul 28, 2023 8.700 8.881 8.208 8.405 13,272 -0.29(-3.39%)
Jul 27, 2023 8.800 8.800 8.500 8.700 1,507 -0.10(-1.14%)
Jul 26, 2023 8.900 8.900 8.650 8.800 1,772 -0.01(-0.11%)
Jul 25, 2023 8.800 8.895 8.800 8.810 2,219 +0.01(+0.11%)
Jul 24, 2023 8.946 8.946 8.756 8.800 1,039 -0.14(-1.62%)
Jul 21, 2023 9.190 9.190 8.840 8.945 2,446 +0.04(+0.51%)
Jul 20, 2023 8.850 9.098 8.850 8.900 1,124 +0.00(+0.00%)
Jul 19, 2023 9.082 9.099 8.836 8.900 1,758 -0.17(-1.89%)
Jul 18, 2023 8.900 9.099 8.627 9.071 2,154 -0.03(-0.30%)
Jul 17, 2023 9.000 9.100 9.000 9.098 1,578 +0.10(+1.08%)
Jul 14, 2023 9.000 9.100 8.914 9.001 694 -0.18(-2.00%)
Jul 13, 2023 9.150 9.190 9.101 9.185 977 +0.10(+1.05%)
Jul 12, 2023 9.300 9.475 8.221 9.090 8,982 -0.31(-3.33%)
Jul 11, 2023 9.300 9.499 9.300 9.403 988 +0.05(+0.56%)
Jul 10, 2023 9.400 9.499 9.301 9.351 735 -0.05(-0.52%)
Jul 07, 2023 9.226 9.587 9.226 9.400 629 +0.16(+1.70%)
Jul 06, 2023 9.481 9.700 9.226 9.243 2,946 -0.16(-1.68%)
Jul 05, 2023 9.700 9.745 9.400 9.401 651 -0.10(-1.04%)
Jul 03, 2023 9.502 9.621 9.458 9.500 1,162 -0.10(-1.04%)
Jun 30, 2023 9.300 9.710 9.300 9.600 797 +0.18(+1.88%)
Jun 29, 2023 9.400 9.709 9.400 9.423 743 -0.08(-0.81%)
Jun 28, 2023 9.600 9.799 9.413 9.500 1,234 -0.30(-3.06%)
Jun 27, 2023 9.400 9.800 9.400 9.800 766 +0.14(+1.45%)
Jun 26, 2023 9.700 9.711 9.500 9.660 1,552 +0.16(+1.67%)
Jun 23, 2023 9.700 9.760 9.501 9.501 2,104 -0.23(-2.36%)
Jun 22, 2023 9.700 9.740 9.700 9.731 1,255 +0.04(+0.38%)
Jun 21, 2023 9.400 9.770 9.400 9.694 4,303 +0.24(+2.58%)
Jun 20, 2023 9.900 9.937 9.300 9.450 4,718 -0.28(-2.89%)
Jun 16, 2023 10.00 10.10 9.578 9.731 2,031 -0.27(-2.69%)
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.