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

Forward Inds Inc (NQ: FORD )

0.5010 -0.0390 (-7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2017 1.230 1.230 1.180 1.190 24,669 -0.04(-3.24%)
Jan 30, 2017 1.240 1.240 1.210 1.230 22,292 -0.00(-0.01%)
Jan 27, 2017 1.260 1.260 1.200 1.230 16,652 -0.01(-1.13%)
Jan 26, 2017 1.220 1.276 1.210 1.244 17,864 +0.01(+1.14%)
Jan 25, 2017 1.250 1.250 1.210 1.230 17,625 -0.02(-1.60%)
Jan 24, 2017 1.200 1.300 1.180 1.250 250,112 +0.06(+5.04%)
Jan 23, 2017 1.200 1.210 1.170 1.190 15,124 +0.01(+0.95%)
Jan 20, 2017 1.180 1.200 1.163 1.179 21,476 -0.00(-0.25%)
Jan 19, 2017 1.220 1.220 1.182 1.182 12,770 -0.03(-2.10%)
Jan 18, 2017 1.200 1.228 1.200 1.207 10,539 -0.01(-1.07%)
Jan 17, 2017 1.210 1.230 1.210 1.220 7,014 +0.01(+0.83%)
Jan 13, 2017 1.210 1.210 1.210 0 +0.00(+0.00%)
Jan 12, 2017 1.200 1.230 1.200 1.210 11,035 -0.01(-0.82%)
Jan 11, 2017 1.220 1.230 1.200 1.220 27,282 +0.01(+0.83%)
Jan 10, 2017 1.200 1.220 1.200 1.210 27,750 +0.01(+0.83%)
Jan 09, 2017 1.190 1.226 1.190 1.200 22,539 -0.03(-2.44%)
Jan 06, 2017 1.220 1.250 1.201 1.230 29,603 +0.01(+0.82%)
Jan 05, 2017 1.190 1.220 1.190 1.220 15,410 +0.03(+2.52%)
Jan 04, 2017 1.230 1.238 1.150 1.190 70,182 +0.00(+0.00%)
Jan 03, 2017 1.290 1.290 1.170 1.190 70,160 -0.06(-4.80%)
Dec 30, 2016 1.250 1.250 1.250 0 +0.03(+2.46%)
Dec 29, 2016 1.240 1.270 1.210 1.220 19,481 -0.02(-1.61%)
Dec 28, 2016 1.290 1.290 1.200 1.240 54,246 +0.00(+0.00%)
Dec 27, 2016 1.280 1.299 1.230 1.240 46,573 -0.08(-6.06%)
Dec 23, 2016 1.320 1.320 1.320 0 +0.02(+1.54%)
Dec 22, 2016 1.300 1.300 1.270 1.300 31,216 +0.02(+1.56%)
Dec 21, 2016 1.280 1.290 1.235 1.280 29,377 +0.00(+0.00%)
Dec 20, 2016 1.280 1.290 1.252 1.280 14,479 +0.00(+0.00%)
Dec 19, 2016 1.320 1.390 1.200 1.280 91,040 +0.03(+2.40%)
Dec 16, 2016 1.319 1.319 1.260 1.250 9,067 -0.04(-3.10%)
Dec 15, 2016 1.310 1.310 1.284 1.290 13,828 -0.05(-3.73%)
Dec 14, 2016 1.300 1.350 1.290 1.340 34,466 +0.06(+4.69%)
Dec 13, 2016 1.340 1.400 1.280 1.280 25,348 -0.06(-4.58%)
Dec 12, 2016 1.380 1.450 1.340 1.341 145,639 -0.05(-3.49%)
Dec 09, 2016 1.400 1.420 1.367 1.390 13,752 -0.02(-1.42%)
Dec 08, 2016 1.420 1.440 1.110 1.410 148,835 -0.01(-0.63%)
Dec 07, 2016 1.390 1.440 1.340 1.419 32,648 +0.05(+3.57%)
Dec 06, 2016 1.350 1.380 1.320 1.370 10,202 +0.01(+0.74%)
Dec 05, 2016 1.410 1.410 1.360 1.360 26,111 -0.02(-1.45%)
Dec 02, 2016 1.360 1.380 1.360 1.380 4,299 +0.02(+1.47%)
Dec 01, 2016 1.440 1.440 1.360 1.360 7,532 -0.06(-4.23%)
Nov 30, 2016 1.402 1.440 1.365 1.420 15,254 +0.04(+2.91%)
Nov 29, 2016 1.350 1.418 1.350 1.380 3,650 +0.01(+0.73%)
Nov 28, 2016 1.370 1.420 1.350 1.370 3,886 -0.03(-2.14%)
Nov 25, 2016 1.400 1.400 1.380 1.400 2,277 +0.02(+1.45%)
Nov 23, 2016 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 22, 2016 1.330 1.380 1.330 1.380 5,591 +0.01(+0.73%)
Nov 21, 2016 1.390 1.408 1.330 1.370 32,202 -0.02(-1.43%)
Nov 18, 2016 1.440 1.440 1.322 1.390 36,224 +0.03(+2.57%)
Nov 17, 2016 1.380 1.540 1.350 1.355 157,604 -0.02(-1.80%)
Nov 16, 2016 1.390 1.450 1.310 1.380 79,442 -0.01(-0.72%)
Nov 15, 2016 1.332 1.400 1.310 1.390 66,805 +0.06(+4.51%)
Nov 14, 2016 1.250 1.341 1.250 1.330 31,180 +0.07(+5.56%)
Nov 11, 2016 1.270 1.300 1.260 1.260 43,251 -0.05(-3.82%)
Nov 10, 2016 1.240 1.310 1.240 1.310 14,172 +0.04(+3.14%)
Nov 09, 2016 1.170 1.290 1.130 1.270 95,183 +0.05(+4.11%)
Nov 08, 2016 1.230 1.230 1.172 1.220 50,923 -0.01(-0.81%)
Nov 07, 2016 1.200 1.298 1.200 1.230 61,592 +0.02(+1.65%)
Nov 04, 2016 1.245 1.279 1.210 1.210 30,787 -0.02(-1.63%)
Nov 03, 2016 1.280 1.300 1.200 1.230 83,773 -0.04(-3.15%)
Nov 02, 2016 1.110 1.340 1.110 1.270 184,557 +0.16(+14.40%)
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.