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 (%)
Feb 27, 2009 1.810 1.900 1.680 1.700 77,665 -0.20(-10.53%)
Feb 26, 2009 1.870 1.928 1.820 1.900 76,136 +0.11(+6.15%)
Feb 25, 2009 1.850 1.860 1.670 1.790 96,275 +0.01(+0.56%)
Feb 24, 2009 1.800 1.820 1.710 1.780 49,316 -0.03(-1.66%)
Feb 23, 2009 1.830 1.870 1.800 1.810 41,329 -0.02(-1.09%)
Feb 20, 2009 1.770 1.870 1.650 1.830 50,905 -0.05(-2.66%)
Feb 19, 2009 1.880 1.940 1.830 1.880 31,710 +0.00(+0.00%)
Feb 18, 2009 1.770 1.880 1.670 1.880 39,676 +0.12(+6.81%)
Feb 17, 2009 1.780 1.780 1.700 1.760 45,272 -0.02(-1.12%)
Feb 13, 2009 1.830 1.830 1.720 1.780 33,239 -0.02(-1.28%)
Feb 12, 2009 1.800 1.830 1.730 1.803 35,204 +0.03(+1.86%)
Feb 11, 2009 1.860 1.860 1.730 1.770 37,538 +0.03(+1.72%)
Feb 10, 2009 1.960 1.960 1.700 1.740 81,304 -0.19(-9.84%)
Feb 09, 2009 1.880 1.960 1.800 1.930 56,344 +0.11(+6.04%)
Feb 06, 2009 1.800 1.830 1.720 1.820 39,778 +0.03(+1.68%)
Feb 05, 2009 1.710 1.790 1.660 1.790 61,138 +0.01(+0.57%)
Feb 04, 2009 1.650 1.900 1.650 1.780 79,866 +0.07(+4.09%)
Feb 03, 2009 1.820 1.830 1.650 1.710 120,217 -0.16(-8.56%)
Feb 02, 2009 1.900 1.950 1.850 1.870 29,804 -0.04(-2.10%)
Jan 30, 2009 2.020 2.020 1.860 1.910 69,113 -0.06(-3.04%)
Jan 29, 2009 1.950 2.010 1.950 1.970 60,235 -0.05(-2.48%)
Jan 28, 2009 1.990 2.020 1.960 2.020 71,830 +0.02(+0.99%)
Jan 27, 2009 1.970 2.050 1.950 2.000 29,362 -0.01(-0.49%)
Jan 26, 2009 2.100 2.100 1.960 2.010 65,289 +0.02(+1.01%)
Jan 23, 2009 2.110 2.110 1.920 1.990 46,317 -0.05(-2.45%)
Jan 22, 2009 2.200 2.200 1.910 2.040 93,508 -0.10(-4.67%)
Jan 21, 2009 2.110 2.190 1.900 2.140 125,684 +0.15(+7.54%)
Jan 20, 2009 2.210 2.220 1.990 1.990 140,903 -0.31(-13.48%)
Jan 16, 2009 2.300 2.300 2.100 2.300 46,095 +0.06(+2.68%)
Jan 15, 2009 2.080 2.240 2.050 2.240 69,219 +0.11(+5.16%)
Jan 14, 2009 2.050 2.130 2.020 2.130 57,098 +0.11(+5.45%)
Jan 13, 2009 2.080 2.180 2.020 2.020 85,956 -0.10(-4.72%)
Jan 12, 2009 2.300 2.320 2.100 2.120 95,807 -0.18(-7.83%)
Jan 09, 2009 2.290 2.320 2.180 2.300 120,763 +0.08(+3.60%)
Jan 08, 2009 2.310 2.320 2.170 2.220 47,346 -0.13(-5.53%)
Jan 07, 2009 2.350 2.350 2.200 2.350 61,670 +0.07(+3.07%)
Jan 06, 2009 2.380 2.380 2.260 2.280 105,563 -0.07(-2.98%)
Jan 05, 2009 2.290 2.350 2.270 2.350 84,619 +0.10(+4.44%)
Jan 02, 2009 2.240 2.310 2.240 2.250 70,487 +0.02(+0.90%)
Dec 31, 2008 2.200 2.267 2.150 2.230 88,482 +0.07(+3.24%)
Dec 30, 2008 2.250 2.350 2.160 2.160 77,507 -0.12(-5.13%)
Dec 29, 2008 2.350 2.350 2.250 2.277 61,285 -0.05(-2.28%)
Dec 26, 2008 2.310 2.350 2.260 2.330 46,584 +0.12(+5.43%)
Dec 24, 2008 2.350 2.350 2.210 2.210 31,902 -0.14(-5.96%)
Dec 23, 2008 2.380 2.380 2.200 2.350 93,402 -0.04(-1.67%)
Dec 22, 2008 2.380 2.390 2.250 2.390 95,317 -0.01(-0.42%)
Dec 19, 2008 2.400 2.400 2.020 2.400 253,688 +0.33(+15.94%)
Dec 18, 2008 2.380 2.420 2.000 2.070 182,785 -0.26(-11.16%)
Dec 17, 2008 2.500 2.520 2.260 2.330 118,566 -0.25(-9.69%)
Dec 16, 2008 2.470 2.650 2.250 2.580 278,683 +0.09(+3.61%)
Dec 15, 2008 2.570 2.700 2.280 2.490 184,997 +0.01(+0.40%)
Dec 12, 2008 2.430 2.900 2.250 2.480 431,377 -0.04(-1.59%)
Dec 11, 2008 3.030 3.050 2.510 2.520 216,611 -0.40(-13.70%)
Dec 10, 2008 3.030 3.200 2.825 2.920 270,980 -0.08(-2.67%)
Dec 09, 2008 3.100 3.100 2.700 3.000 310,300 -0.10(-3.23%)
Dec 08, 2008 3.170 3.190 2.880 3.100 528,842 +0.50(+19.23%)
Dec 05, 2008 2.800 2.800 2.480 2.600 156,368 -0.15(-5.45%)
Dec 04, 2008 2.760 2.850 2.650 2.750 196,073 -0.01(-0.36%)
Dec 03, 2008 2.610 2.960 2.587 2.760 327,540 +0.04(+1.47%)
Dec 02, 2008 2.800 2.800 2.050 2.720 346,220 -0.12(-4.23%)
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.