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 (%)
Sep 30, 2009 1.700 1.740 1.700 1.710 10,619 +0.01(+0.59%)
Sep 29, 2009 1.700 1.730 1.700 1.700 21,637 -0.03(-1.73%)
Sep 28, 2009 1.720 1.750 1.710 1.730 28,402 -0.03(-1.70%)
Sep 25, 2009 1.710 1.760 1.710 1.760 24,363 +0.04(+2.33%)
Sep 24, 2009 1.710 1.760 1.710 1.720 22,192 +0.00(+0.00%)
Sep 23, 2009 1.750 1.750 1.700 1.720 34,940 -0.05(-2.82%)
Sep 22, 2009 1.770 1.790 1.770 1.770 33,726 +0.00(+0.00%)
Sep 21, 2009 1.720 1.780 1.720 1.770 17,671 +0.05(+2.91%)
Sep 18, 2009 1.760 1.770 1.720 1.720 54,317 -0.04(-2.27%)
Sep 17, 2009 1.700 1.760 1.700 1.760 56,120 +0.06(+3.53%)
Sep 16, 2009 1.730 1.730 1.700 1.700 15,796 -0.05(-2.86%)
Sep 15, 2009 1.690 1.750 1.690 1.750 27,626 +0.03(+1.74%)
Sep 14, 2009 1.710 1.740 1.710 1.720 39,153 -0.01(-0.58%)
Sep 11, 2009 1.690 1.760 1.690 1.730 42,653 +0.00(+0.00%)
Sep 10, 2009 1.700 1.740 1.670 1.730 21,073 -0.01(-0.57%)
Sep 09, 2009 1.760 1.760 1.710 1.740 22,400 -0.02(-1.14%)
Sep 08, 2009 1.660 1.760 1.660 1.760 86,994 +0.09(+5.38%)
Sep 04, 2009 1.750 1.750 1.660 1.670 48,487 -0.05(-2.90%)
Sep 03, 2009 1.760 1.760 1.660 1.720 32,445 -0.02(-1.16%)
Sep 02, 2009 1.700 1.760 1.672 1.740 175,957 +0.01(+0.58%)
Sep 01, 2009 1.750 1.780 1.720 1.730 68,897 -0.02(-1.14%)
Aug 31, 2009 1.710 1.780 1.650 1.750 112,556 +0.04(+2.34%)
Aug 28, 2009 1.700 1.740 1.700 1.710 25,250 -0.03(-1.72%)
Aug 27, 2009 1.690 1.750 1.690 1.740 34,485 +0.04(+2.35%)
Aug 26, 2009 1.750 1.750 1.690 1.700 28,629 -0.05(-2.86%)
Aug 25, 2009 1.700 1.750 1.692 1.750 49,620 +0.05(+2.94%)
Aug 24, 2009 1.680 1.730 1.670 1.700 52,726 +0.00(+0.00%)
Aug 21, 2009 1.670 1.780 1.640 1.700 168,125 +0.00(+0.00%)
Aug 20, 2009 1.680 1.700 1.640 1.700 127,409 +0.07(+4.29%)
Aug 19, 2009 1.660 1.670 1.630 1.630 31,148 -0.03(-1.81%)
Aug 18, 2009 1.650 1.670 1.630 1.660 26,993 +0.02(+1.22%)
Aug 17, 2009 1.700 1.700 1.610 1.640 63,779 +0.00(+0.00%)
Aug 14, 2009 1.650 1.657 1.610 1.640 43,673 +0.00(+0.00%)
Aug 13, 2009 1.650 1.660 1.640 1.640 37,750 -0.03(-1.80%)
Aug 12, 2009 1.630 1.670 1.620 1.670 60,262 +0.02(+1.21%)
Aug 11, 2009 1.640 1.670 1.620 1.650 49,184 -0.02(-1.20%)
Aug 10, 2009 1.700 1.700 1.630 1.670 109,343 -0.03(-1.76%)
Aug 07, 2009 1.650 1.700 1.610 1.700 92,188 +0.01(+0.59%)
Aug 06, 2009 1.690 1.690 1.610 1.690 68,925 +0.00(+0.00%)
Aug 05, 2009 1.580 1.690 1.580 1.690 82,906 +0.08(+4.97%)
Aug 04, 2009 1.680 1.680 1.610 1.610 46,241 -0.06(-3.59%)
Aug 03, 2009 1.680 1.680 1.600 1.670 136,266 +0.06(+3.73%)
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%)
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.