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

Forward Inds Inc (NQ: FORD )

0.5590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2023 1.140 1.173 1.120 1.130 13,357 +0.01(+0.89%)
Feb 27, 2023 1.130 1.160 1.120 1.120 13,437 -0.02(-1.75%)
Feb 24, 2023 1.142 1.168 1.130 1.140 6,619 -0.03(-2.56%)
Feb 23, 2023 1.150 1.210 1.130 1.170 19,475 +0.03(+2.63%)
Feb 22, 2023 1.150 1.180 1.120 1.140 14,088 -0.01(-0.87%)
Feb 21, 2023 1.260 1.260 1.120 1.150 26,809 -0.10(-8.00%)
Feb 17, 2023 1.270 1.295 1.250 1.250 23,737 -0.03(-2.34%)
Feb 16, 2023 1.260 1.315 1.260 1.280 29,067 -0.04(-3.03%)
Feb 15, 2023 1.350 1.350 1.300 1.320 20,676 +0.00(+0.00%)
Feb 14, 2023 1.290 1.360 1.244 1.320 71,343 -0.04(-2.94%)
Feb 13, 2023 1.310 1.360 1.260 1.360 228,481 +0.06(+4.62%)
Feb 10, 2023 1.320 1.336 1.260 1.300 17,060 -0.02(-1.52%)
Feb 09, 2023 1.340 1.360 1.280 1.320 41,706 +0.01(+0.76%)
Feb 08, 2023 1.290 1.310 1.270 1.310 24,730 +0.03(+1.95%)
Feb 07, 2023 1.260 1.290 1.250 1.285 14,430 +0.01(+1.18%)
Feb 06, 2023 1.260 1.310 1.210 1.270 87,688 +0.01(+0.79%)
Feb 03, 2023 1.310 1.320 1.260 1.260 29,943 -0.03(-2.33%)
Feb 02, 2023 1.300 1.310 1.271 1.290 25,918 +0.00(+0.00%)
Feb 01, 2023 1.310 1.310 1.270 1.290 20,028 +0.03(+2.38%)
Jan 31, 2023 1.270 1.306 1.250 1.260 31,332 +0.01(+0.40%)
Jan 30, 2023 1.190 1.260 1.183 1.255 32,720 +0.06(+5.46%)
Jan 27, 2023 1.200 1.225 1.180 1.190 25,637 -0.04(-3.25%)
Jan 26, 2023 1.250 1.260 1.190 1.230 23,892 -0.03(-2.38%)
Jan 25, 2023 1.230 1.260 1.230 1.260 15,259 +0.05(+4.13%)
Jan 24, 2023 1.220 1.270 1.200 1.210 17,053 -0.06(-4.72%)
Jan 23, 2023 1.310 1.310 1.250 1.270 15,033 -0.02(-1.48%)
Jan 20, 2023 1.260 1.330 1.220 1.289 33,573 +0.03(+2.30%)
Jan 19, 2023 1.250 1.270 1.220 1.260 17,096 -0.01(-0.69%)
Jan 18, 2023 1.260 1.270 1.260 1.269 11,504 +0.01(+0.69%)
Jan 17, 2023 1.260 1.270 1.250 1.260 10,416 +0.03(+2.26%)
Jan 13, 2023 1.170 1.250 1.170 1.232 23,552 +0.07(+6.22%)
Jan 12, 2023 1.160 1.161 1.140 1.160 17,746 +0.04(+3.57%)
Jan 11, 2023 1.130 1.170 1.116 1.120 44,955 +0.00(+0.00%)
Jan 10, 2023 1.120 1.130 1.110 1.120 17,448 +0.00(+0.00%)
Jan 09, 2023 1.140 1.140 1.060 1.120 39,640 +0.01(+0.98%)
Jan 06, 2023 1.090 1.160 1.090 1.109 38,391 +0.03(+2.69%)
Jan 05, 2023 1.070 1.080 1.045 1.080 26,846 +0.05(+4.35%)
Jan 04, 2023 1.010 1.078 1.010 1.035 37,436 +0.00(+0.49%)
Jan 03, 2023 1.040 1.070 1.030 1.030 19,459 -0.04(-3.87%)
Dec 30, 2022 1.040 1.096 1.040 1.071 24,792 +0.01(+0.88%)
Dec 29, 2022 1.050 1.077 1.040 1.062 8,719 +0.01(+1.16%)
Dec 28, 2022 1.050 1.130 1.040 1.050 13,918 +0.01(+0.96%)
Dec 27, 2022 1.130 1.130 1.040 1.040 25,195 -0.08(-7.14%)
Dec 23, 2022 1.080 1.120 1.080 1.120 5,935 +0.04(+3.23%)
Dec 22, 2022 1.100 1.100 1.080 1.085 20,961 -0.02(-1.36%)
Dec 21, 2022 1.160 1.160 1.100 1.100 9,749 -0.04(-3.51%)
Dec 20, 2022 1.130 1.160 1.120 1.140 33,495 +0.01(+0.88%)
Dec 19, 2022 1.120 1.182 1.120 1.130 24,275 -0.01(-0.88%)
Dec 16, 2022 1.140 1.159 1.120 1.140 13,997 -0.01(-0.87%)
Dec 15, 2022 1.150 1.210 1.140 1.150 16,870 -0.03(-2.54%)
Dec 14, 2022 1.195 1.220 1.180 1.180 5,502 -0.02(-1.67%)
Dec 13, 2022 1.140 1.236 1.140 1.200 4,906 -0.00(-0.01%)
Dec 12, 2022 1.250 1.250 1.180 1.200 7,667 -0.05(-3.99%)
Dec 09, 2022 1.180 1.270 1.180 1.250 7,847 +0.05(+4.17%)
Dec 08, 2022 1.210 1.210 1.180 1.200 14,140 -0.03(-2.44%)
Dec 07, 2022 1.220 1.230 1.210 1.230 1,524 +0.00(+0.00%)
Dec 06, 2022 1.220 1.230 1.200 1.230 6,877 +0.02(+1.65%)
Dec 05, 2022 1.270 1.270 1.210 1.210 6,870 -0.06(-4.73%)
Dec 02, 2022 1.260 1.280 1.260 1.270 7,043 +0.01(+0.80%)
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.