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 (%)
Jul 31, 2009 1.560 1.620 1.560 1.610 33,766 +0.03(+1.90%)
Jul 30, 2009 1.600 1.600 1.560 1.580 90,207 -0.06(-3.66%)
Jul 29, 2009 1.580 1.640 1.580 1.640 30,602 +0.01(+0.61%)
Jul 28, 2009 1.620 1.630 1.580 1.630 28,264 +0.05(+3.16%)
Jul 27, 2009 1.600 1.626 1.550 1.580 78,409 -0.05(-3.06%)
Jul 24, 2009 1.650 1.650 1.561 1.630 57,111 +0.05(+3.16%)
Jul 23, 2009 1.580 1.590 1.525 1.580 78,525 +0.05(+3.27%)
Jul 22, 2009 1.520 1.590 1.500 1.530 36,992 -0.01(-0.65%)
Jul 21, 2009 1.540 1.570 1.510 1.540 54,888 +0.00(+0.26%)
Jul 20, 2009 1.470 1.550 1.450 1.536 79,875 +0.10(+6.67%)
Jul 17, 2009 1.400 1.480 1.400 1.440 78,757 +0.00(+0.00%)
Jul 16, 2009 1.440 1.480 1.400 1.440 47,553 -0.01(-0.69%)
Jul 15, 2009 1.520 1.530 1.440 1.450 36,357 -0.05(-3.33%)
Jul 14, 2009 1.450 1.530 1.450 1.500 24,710 +0.00(+0.00%)
Jul 13, 2009 1.510 1.550 1.430 1.500 52,120 -0.05(-3.23%)
Jul 10, 2009 1.570 1.570 1.512 1.550 9,300 +0.01(+0.65%)
Jul 09, 2009 1.600 1.637 1.510 1.540 61,147 -0.11(-6.67%)
Jul 08, 2009 1.660 1.660 1.580 1.650 22,108 +0.07(+4.43%)
Jul 07, 2009 1.580 1.610 1.580 1.580 9,844 -0.01(-0.63%)
Jul 06, 2009 1.600 1.630 1.580 1.590 44,926 -0.06(-3.64%)
Jul 02, 2009 1.620 1.651 1.620 1.650 25,307 -0.01(-0.60%)
Jul 01, 2009 1.640 1.670 1.610 1.660 29,451 +0.01(+0.61%)
Jun 30, 2009 1.600 1.650 1.600 1.650 23,585 +0.05(+3.12%)
Jun 29, 2009 1.610 1.660 1.600 1.600 69,060 -0.05(-3.03%)
Jun 26, 2009 1.690 1.690 1.640 1.650 12,145 -0.04(-2.37%)
Jun 25, 2009 1.650 1.690 1.610 1.690 84,071 +0.08(+4.97%)
Jun 24, 2009 1.620 1.670 1.607 1.610 44,972 +0.01(+0.63%)
Jun 23, 2009 1.630 1.650 1.600 1.600 40,607 +0.00(+0.00%)
Jun 22, 2009 1.600 1.630 1.600 1.600 28,420 -0.03(-1.84%)
Jun 19, 2009 1.620 1.630 1.600 1.630 22,242 +0.00(+0.00%)
Jun 18, 2009 1.650 1.700 1.620 1.630 14,570 +0.01(+0.62%)
Jun 17, 2009 1.650 1.660 1.620 1.620 17,322 -0.07(-4.14%)
Jun 16, 2009 1.690 1.700 1.670 1.690 16,001 +0.01(+0.60%)
Jun 15, 2009 1.680 1.700 1.660 1.680 46,578 +0.02(+1.20%)
Jun 12, 2009 1.680 1.690 1.650 1.660 37,917 -0.04(-2.35%)
Jun 11, 2009 1.650 1.700 1.650 1.700 35,801 +0.03(+1.80%)
Jun 10, 2009 1.660 1.700 1.650 1.670 39,641 +0.02(+1.21%)
Jun 09, 2009 1.660 1.700 1.650 1.650 46,161 -0.07(-4.07%)
Jun 08, 2009 1.650 1.720 1.650 1.720 54,135 +0.06(+3.61%)
Jun 05, 2009 1.720 1.720 1.650 1.660 32,867 -0.06(-3.49%)
Jun 04, 2009 1.720 1.720 1.640 1.720 82,603 +0.02(+1.18%)
Jun 03, 2009 1.630 1.760 1.610 1.700 190,170 +0.07(+4.29%)
Jun 02, 2009 1.610 1.660 1.610 1.630 45,665 -0.01(-0.61%)
Jun 01, 2009 1.660 1.660 1.610 1.640 60,307 -0.03(-1.80%)
May 29, 2009 1.630 1.670 1.600 1.670 58,152 +0.05(+3.09%)
May 28, 2009 1.600 1.630 1.585 1.620 28,906 +0.04(+2.53%)
May 27, 2009 1.570 1.630 1.570 1.580 56,772 +0.00(+0.00%)
May 26, 2009 1.610 1.610 1.580 1.580 42,728 -0.06(-3.66%)
May 22, 2009 1.650 1.650 1.610 1.640 24,852 +0.06(+3.80%)
May 21, 2009 1.580 1.640 1.570 1.580 31,834 -0.08(-4.82%)
May 20, 2009 1.600 1.660 1.590 1.660 43,163 +0.06(+3.75%)
May 19, 2009 1.600 1.650 1.570 1.600 48,900 -0.06(-3.61%)
May 18, 2009 1.600 1.660 1.600 1.660 46,015 +0.05(+3.10%)
May 15, 2009 1.620 1.650 1.600 1.610 52,486 -0.02(-1.52%)
May 14, 2009 1.630 1.668 1.610 1.635 57,063 -0.00(-0.30%)
May 13, 2009 1.650 1.670 1.640 1.640 73,113 -0.01(-0.61%)
May 12, 2009 1.660 1.700 1.650 1.650 84,462 -0.03(-1.79%)
May 11, 2009 1.650 1.770 1.650 1.680 159,492 -0.02(-1.18%)
May 08, 2009 1.740 1.740 1.650 1.700 77,575 +0.05(+3.03%)
May 07, 2009 1.700 1.740 1.650 1.650 149,655 -0.10(-5.71%)
May 06, 2009 1.750 1.770 1.680 1.750 147,784 +0.08(+4.79%)
May 05, 2009 1.650 1.700 1.640 1.670 70,004 +0.04(+2.45%)
May 04, 2009 1.660 1.660 1.620 1.630 76,940 +0.00(+0.00%)
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.