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

Forward Inds Inc (NQ: FORD )

0.5350 -0.0240 (-4.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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 (%)
Apr 30, 2015 0.6400 0.6600 0.6103 0.6103 1,629 -0.03(-4.64%)
Apr 29, 2015 0.6300 0.6600 0.5800 0.6400 39,270 -0.01(-1.39%)
Apr 28, 2015 0.6799 0.6799 0.6100 0.6490 19,877 -0.01(-1.67%)
Apr 27, 2015 0.6510 0.6750 0.6200 0.6600 12,941 -0.01(-1.49%)
Apr 24, 2015 0.7000 0.7000 0.6700 0.6700 4,518 -0.03(-4.15%)
Apr 23, 2015 0.6886 0.7000 0.6700 0.6990 6,312 +0.03(+4.31%)
Apr 22, 2015 0.6701 0.6701 0.6701 0.6701 361 -0.03(-4.82%)
Apr 21, 2015 0.6990 0.7190 0.6990 0.7040 8,310 +0.00(+0.57%)
Apr 20, 2015 0.6710 0.7100 0.6710 0.7000 3,376 +0.03(+4.46%)
Apr 17, 2015 0.7000 0.7200 0.6600 0.6701 19,238 -0.06(-7.61%)
Apr 16, 2015 0.7490 0.7580 0.7110 0.7253 6,384 -0.02(-3.16%)
Apr 15, 2015 0.7010 0.7499 0.7010 0.7490 12,629 +0.02(+2.64%)
Apr 14, 2015 0.7300 0.7300 0.7100 0.7297 15,295 -0.00(-0.04%)
Apr 13, 2015 0.7600 0.7790 0.7300 0.7300 1,981 -0.00(-0.01%)
Apr 10, 2015 0.7310 0.7790 0.7301 0.7301 594 -0.03(-4.22%)
Apr 09, 2015 0.7620 0.7623 0.7400 0.7623 7,799 -0.01(-0.74%)
Apr 08, 2015 0.7300 0.7700 0.7300 0.7680 12,728 -0.01(-1.54%)
Apr 07, 2015 0.7300 0.8000 0.7300 0.7800 8,890 +0.04(+4.94%)
Apr 06, 2015 0.7400 0.7510 0.7200 0.7433 8,271 -0.05(-5.91%)
Apr 02, 2015 0.8000 0.7900 0.7900 0.7900 14,200 -0.02(-2.17%)
Apr 01, 2015 0.8329 0.8499 0.7700 0.8075 8,040 +0.02(+2.22%)
Mar 31, 2015 0.7600 0.8000 0.7600 0.7900 13,961 -0.03(-3.73%)
Mar 30, 2015 0.8500 0.9300 0.7400 0.8206 11,509 -0.02(-2.31%)
Mar 27, 2015 0.8400 0.8500 0.7900 0.8400 14,041 -0.06(-6.66%)
Mar 26, 2015 0.7450 0.9400 0.7450 0.8999 70,010 +0.12(+15.37%)
Mar 25, 2015 0.7450 0.7800 0.7400 0.7800 17,077 +0.04(+4.70%)
Mar 24, 2015 0.7500 0.7700 0.7450 0.7450 1,226 -0.01(-0.67%)
Mar 23, 2015 0.7100 0.7800 0.7100 0.7500 5,580 +0.04(+5.63%)
Mar 20, 2015 0.7700 0.7700 0.7000 0.7100 48,930 -0.06(-7.62%)
Mar 19, 2015 0.7500 0.7749 0.7400 0.7686 11,617 +0.01(+1.13%)
Mar 18, 2015 0.8000 0.8000 0.7500 0.7600 6,272 +0.01(+1.31%)
Mar 17, 2015 0.8000 0.8100 0.7502 0.7502 24,417 -0.02(-2.42%)
Mar 16, 2015 0.8000 0.8000 0.7600 0.7688 8,193 -0.04(-5.09%)
Mar 13, 2015 0.8200 0.8200 0.7740 0.8100 35,074 -0.01(-1.22%)
Mar 12, 2015 0.8000 0.8200 0.7810 0.8200 9,466 -0.02(-2.38%)
Mar 11, 2015 0.8600 0.8600 0.8100 0.8400 8,246 +0.03(+3.45%)
Mar 10, 2015 0.8900 0.8900 0.8120 0.8120 6,146 +0.01(+0.93%)
Mar 09, 2015 0.8500 0.8510 0.8000 0.8045 29,810 -0.08(-8.58%)
Mar 06, 2015 0.8600 0.8870 0.8500 0.8800 6,228 -0.02(-1.68%)
Mar 05, 2015 0.8801 0.9000 0.8800 0.8950 1,695 +0.04(+4.07%)
Mar 04, 2015 0.9000 0.8900 0.8600 0.8600 6,560 -0.03(-3.37%)
Mar 03, 2015 0.8912 0.8912 0.8800 0.8900 6,449 -0.05(-5.32%)
Mar 02, 2015 0.9264 0.9400 0.9200 0.9400 2,816 +0.03(+3.30%)
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%)
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.