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

Forward Inds Inc (NQ: FORD )

0.5376 -0.0124 (-2.25%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 30, 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 (%)
Feb 27, 2015 0.9370 0.9370 0.8900 0.9100 6,135 +0.00(+0.00%)
Feb 26, 2015 0.9100 0.9400 0.8900 0.9100 20,604 -0.05(-5.21%)
Feb 25, 2015 0.9800 0.9900 0.9500 0.9600 11,627 +0.01(+1.05%)
Feb 24, 2015 0.9000 0.9900 0.9000 0.9500 29,820 +0.03(+3.26%)
Feb 23, 2015 0.9400 0.9400 0.9200 0.9200 1,197 -0.01(-1.08%)
Feb 20, 2015 0.9000 0.9500 0.9000 0.9300 2,415 +0.01(+1.08%)
Feb 19, 2015 0.9500 0.9500 0.9201 0.9201 1,158 -0.03(-3.15%)
Feb 18, 2015 0.9600 0.9600 0.9200 0.9500 13,744 +0.03(+3.26%)
Feb 17, 2015 0.9200 0.9500 0.9101 0.9200 26,181 +0.02(+2.22%)
Feb 13, 2015 0.9000 0.9000 0.9000 0.9000 61,100 -0.01(-1.10%)
Feb 12, 2015 0.9300 0.9700 0.9000 0.9100 16,756 -0.02(-2.16%)
Feb 11, 2015 0.9500 0.9700 0.9300 0.9301 4,917 -0.02(-2.09%)
Feb 10, 2015 0.9800 0.9800 0.9500 0.9500 18,108 +0.00(+0.00%)
Feb 09, 2015 0.9500 0.9900 0.9500 0.9500 22,814 -0.02(-1.96%)
Feb 06, 2015 0.9500 1.000 0.9500 0.9690 17,832 -0.01(-1.12%)
Feb 05, 2015 1.000 1.000 0.9501 0.9800 4,057 +0.03(+3.16%)
Feb 04, 2015 1.000 1.000 0.9500 0.9500 7,537 -0.01(-1.04%)
Feb 03, 2015 0.9500 0.9795 0.9500 0.9600 11,412 +0.01(+1.05%)
Feb 02, 2015 0.9500 0.9650 0.9500 0.9500 15,376 +0.00(+0.00%)
Jan 30, 2015 0.9700 0.9900 0.9500 0.9500 12,439 -0.03(-2.83%)
Jan 29, 2015 1.000 1.010 0.9777 0.9777 5,588 -0.01(-1.24%)
Jan 28, 2015 1.020 1.020 0.9801 0.9900 8,705 +0.02(+2.06%)
Jan 27, 2015 0.9600 1.040 0.9600 0.9700 10,419 -0.02(-2.02%)
Jan 26, 2015 1.000 1.000 0.9700 0.9900 11,000 +0.02(+2.06%)
Jan 23, 2015 0.9800 1.020 0.9501 0.9700 35,275 -0.04(-3.96%)
Jan 22, 2015 1.040 1.040 0.9976 1.010 4,499 -0.03(-2.88%)
Jan 21, 2015 0.9500 1.040 0.8600 1.040 41,676 +0.12(+13.04%)
Jan 20, 2015 0.9800 0.9900 0.9168 0.9200 39,034 -0.06(-6.12%)
Jan 16, 2015 1.060 1.100 0.9010 0.9800 76,814 -0.09(-8.41%)
Jan 15, 2015 1.120 1.120 1.060 1.070 20,658 +0.01(+0.75%)
Jan 14, 2015 1.130 1.150 1.050 1.062 30,180 -0.13(-10.76%)
Jan 13, 2015 1.130 1.230 1.130 1.190 1,119 +0.07(+6.25%)
Jan 12, 2015 1.250 1.250 1.108 1.120 93,028 -0.03(-2.61%)
Jan 09, 2015 1.140 1.160 1.100 1.150 28,488 +0.04(+3.60%)
Jan 08, 2015 1.150 1.180 1.100 1.110 29,612 -0.04(-3.48%)
Jan 07, 2015 1.210 1.220 1.020 1.150 46,355 -0.06(-4.96%)
Jan 06, 2015 1.100 1.210 1.100 1.210 13,694 +0.10(+9.01%)
Jan 05, 2015 1.100 1.150 1.100 1.110 51,071 +0.08(+7.77%)
Jan 02, 2015 1.040 1.080 1.020 1.030 11,736 -0.01(-0.96%)
Dec 31, 2014 1.090 1.040 1.040 1.040 64,500 -0.03(-2.80%)
Dec 30, 2014 1.090 1.090 1.005 1.070 38,516 -0.03(-2.73%)
Dec 29, 2014 1.000 1.100 1.000 1.100 47,877 +0.10(+10.00%)
Dec 26, 2014 0.9500 1.000 0.9500 1.000 18,019 +0.05(+5.26%)
Dec 24, 2014 0.9200 0.9500 0.9500 0.9500 4,100 +0.05(+5.56%)
Dec 23, 2014 0.8950 0.9500 0.8830 0.9000 10,648 -0.02(-2.17%)
Dec 22, 2014 0.8800 0.9500 0.8400 0.9200 27,759 -0.01(-0.58%)
Dec 19, 2014 0.9100 0.9283 0.8200 0.9254 117,870 +0.02(+1.69%)
Dec 18, 2014 0.9700 1.036 0.8825 0.9100 44,177 -0.02(-2.17%)
Dec 17, 2014 0.9600 0.9700 0.9100 0.9302 33,064 -0.05(-5.08%)
Dec 16, 2014 1.120 1.120 0.8500 0.9800 29,000 +0.01(+1.03%)
Dec 15, 2014 1.030 1.070 0.9700 0.9700 24,367 -0.06(-5.83%)
Dec 12, 2014 1.050 1.110 1.030 1.030 14,730 -0.02(-1.90%)
Dec 11, 2014 1.120 1.180 1.030 1.050 33,789 -0.03(-2.78%)
Dec 10, 2014 1.100 1.120 1.080 1.080 8,570 -0.04(-3.61%)
Dec 09, 2014 1.160 1.160 1.120 1.120 941 +0.02(+1.85%)
Dec 08, 2014 1.180 1.180 1.090 1.100 8,242 -0.06(-5.17%)
Dec 05, 2014 1.100 1.180 1.100 1.160 23,099 +0.08(+7.41%)
Dec 04, 2014 1.110 1.190 1.080 1.080 15,870 -0.03(-2.70%)
Dec 03, 2014 1.100 1.140 1.100 1.110 13,162 +0.00(+0.00%)
Dec 02, 2014 1.100 1.184 1.100 1.110 12,297 -0.04(-3.48%)
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.