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 (%)
Jan 31, 2012 1.930 1.990 1.930 1.950 3,382 +0.00(+0.00%)
Jan 30, 2012 1.920 1.990 1.920 1.950 9,867 +0.02(+1.04%)
Jan 27, 2012 1.940 2.000 1.920 1.930 8,840 -0.04(-2.03%)
Jan 26, 2012 1.940 2.000 1.940 1.970 8,950 +0.00(+0.00%)
Jan 25, 2012 2.000 2.000 1.910 1.970 11,553 +0.00(+0.00%)
Jan 24, 2012 1.960 1.990 1.860 1.970 7,355 -0.02(-1.01%)
Jan 23, 2012 1.990 1.990 1.900 1.990 13,351 +0.00(+0.00%)
Jan 20, 2012 1.880 1.990 1.850 1.990 17,083 +0.09(+4.74%)
Jan 19, 2012 1.880 1.950 1.880 1.900 16,588 +0.00(+0.00%)
Jan 18, 2012 1.900 1.900 1.860 1.900 8,350 +0.04(+2.15%)
Jan 17, 2012 1.880 2.000 1.850 1.860 38,006 -0.07(-3.63%)
Jan 13, 2012 1.940 2.000 1.850 1.930 29,994 -0.09(-4.46%)
Jan 12, 2012 1.960 2.040 1.870 2.020 47,773 +0.12(+6.32%)
Jan 11, 2012 1.770 1.960 1.750 1.900 60,125 +0.13(+7.34%)
Jan 10, 2012 1.770 1.770 1.730 1.770 11,013 +0.02(+1.14%)
Jan 09, 2012 1.720 1.750 1.680 1.750 34,458 +0.08(+4.79%)
Jan 06, 2012 1.680 1.690 1.660 1.670 9,798 +0.00(+0.00%)
Jan 05, 2012 1.650 1.692 1.650 1.670 9,148 +0.01(+0.60%)
Jan 04, 2012 1.680 1.710 1.650 1.660 5,517 -0.01(-0.60%)
Dec 30, 2011 1.650 1.700 1.600 1.670 25,722 -0.03(-1.76%)
Dec 29, 2011 1.600 1.700 1.600 1.700 19,333 +0.05(+3.04%)
Dec 28, 2011 1.600 1.650 1.560 1.650 29,461 +0.05(+3.12%)
Dec 27, 2011 1.630 1.650 1.560 1.600 18,535 -0.05(-3.03%)
Dec 23, 2011 1.700 1.700 1.600 1.650 23,635 +0.02(+1.23%)
Dec 21, 2011 1.610 1.660 1.610 1.630 18,525 +0.02(+1.24%)
Dec 20, 2011 1.670 1.670 1.550 1.610 18,138 -0.04(-2.43%)
Dec 19, 2011 1.600 1.670 1.600 1.650 14,364 +0.04(+2.49%)
Dec 16, 2011 1.600 1.690 1.600 1.610 13,693 +0.00(+0.00%)
Dec 15, 2011 1.600 1.689 1.550 1.610 31,565 -0.01(-0.62%)
Dec 14, 2011 1.680 1.680 1.600 1.620 11,850 -0.03(-1.82%)
Dec 13, 2011 1.620 1.670 1.590 1.650 31,969 +0.05(+3.12%)
Dec 12, 2011 1.640 1.690 1.600 1.600 34,421 -0.10(-5.88%)
Dec 09, 2011 1.660 1.700 1.630 1.700 3,289 +0.07(+4.29%)
Dec 08, 2011 1.670 1.740 1.630 1.630 17,015 +0.00(+0.00%)
Dec 07, 2011 1.730 1.750 1.630 1.630 10,600 -0.07(-4.12%)
Dec 06, 2011 1.658 1.710 1.620 1.700 17,807 +0.05(+3.03%)
Dec 05, 2011 1.670 1.690 1.620 1.650 33,703 -0.02(-1.20%)
Dec 02, 2011 1.630 1.759 1.630 1.670 25,945 +0.03(+1.83%)
Dec 01, 2011 1.610 1.700 1.610 1.640 10,078 +0.02(+1.23%)
Nov 30, 2011 1.790 1.790 1.620 1.620 7,642 -0.18(-10.00%)
Nov 29, 2011 1.690 1.810 1.690 1.800 4,700 +0.15(+9.09%)
Nov 28, 2011 1.700 1.754 1.630 1.650 16,203 -0.07(-4.29%)
Nov 25, 2011 1.790 1.790 1.700 1.724 13,030 -0.06(-3.15%)
Nov 23, 2011 1.750 1.780 1.750 1.780 2,892 +0.03(+1.71%)
Nov 22, 2011 1.810 1.810 1.750 1.750 2,824 -0.06(-3.31%)
Nov 21, 2011 1.760 1.830 1.700 1.810 17,330 +0.03(+1.69%)
Nov 18, 2011 1.770 1.800 1.751 1.780 7,383 +0.01(+0.56%)
Nov 17, 2011 1.810 1.811 1.770 1.770 9,200 -0.03(-1.67%)
Nov 16, 2011 1.800 1.850 1.750 1.800 28,572 +0.04(+2.27%)
Nov 15, 2011 1.850 1.890 1.760 1.760 178,293 -0.05(-2.76%)
Nov 14, 2011 1.920 1.971 1.810 1.810 39,221 -0.17(-8.59%)
Nov 11, 2011 2.020 2.039 1.900 1.980 25,293 +0.02(+1.02%)
Nov 10, 2011 1.980 2.059 1.960 1.960 4,374 -0.04(-2.00%)
Nov 09, 2011 2.000 2.080 1.900 2.000 49,388 -0.06(-2.91%)
Nov 08, 2011 2.080 2.080 2.000 2.060 9,775 +0.04(+1.99%)
Nov 07, 2011 2.010 2.020 2.000 2.020 10,125 -0.00(-0.00%)
Nov 04, 2011 2.030 2.080 2.020 2.020 2,448 -0.03(-1.46%)
Nov 03, 2011 2.150 2.150 2.000 2.050 11,477 -0.03(-1.44%)
Nov 02, 2011 2.010 2.080 2.000 2.080 6,079 +0.07(+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.