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

Forward Inds Inc (NQ: FORD )

3.530 -0.060 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2015 6.775 6.980 6.476 6.893 1,490 +0.12(+1.74%)
Jun 29, 2015 6.300 6.900 6.300 6.775 1,789 -0.32(-4.58%)
Jun 26, 2015 6.800 7.250 6.700 7.100 9,114 +0.69(+10.76%)
Jun 25, 2015 6.300 7.000 6.300 6.410 934 +0.11(+1.75%)
Jun 24, 2015 6.300 6.600 6.224 6.300 2,122 -0.30(-4.55%)
Jun 23, 2015 6.600 6.800 6.500 6.600 650 -0.20(-2.94%)
Jun 22, 2015 6.700 6.800 6.000 6.800 1,556 -0.08(-1.16%)
Jun 19, 2015 6.940 7.000 6.520 6.880 1,434 +0.18(+2.69%)
Jun 18, 2015 6.700 6.912 6.700 6.700 944 +0.08(+1.19%)
Jun 17, 2015 6.900 6.950 6.621 6.621 490 +0.12(+1.86%)
Jun 16, 2015 7.000 7.000 6.500 6.500 3,173 -0.50(-7.14%)
Jun 15, 2015 7.290 7.290 6.601 7.000 1,175 +0.00(+0.00%)
Jun 12, 2015 6.999 7.000 6.900 7.000 1,744 +0.24(+3.55%)
Jun 11, 2015 7.000 7.000 6.760 6.760 1,371 +0.00(+0.00%)
Jun 10, 2015 6.900 7.290 6.747 6.760 872 -0.24(-3.43%)
Jun 09, 2015 7.000 7.000 6.703 7.000 974 +0.00(+0.00%)
Jun 08, 2015 7.000 7.000 6.999 7.000 1,132 +0.29(+4.29%)
Jun 05, 2015 7.000 7.000 6.712 6.712 2,266 -0.09(-1.29%)
Jun 04, 2015 6.500 7.000 6.500 6.800 1,883 +0.30(+4.60%)
Jun 03, 2015 6.900 6.900 6.500 6.501 125 -0.19(-2.81%)
Jun 02, 2015 6.900 6.900 6.400 6.689 287 +0.39(+6.17%)
Jun 01, 2015 6.600 6.800 6.300 6.300 249 -0.20(-3.08%)
May 29, 2015 6.400 6.500 6.400 6.500 137 +0.20(+3.17%)
May 28, 2015 6.346 6.424 6.300 6.300 182 -0.50(-7.35%)
May 27, 2015 7.000 7.000 6.300 6.800 165 +0.00(+0.00%)
May 26, 2015 6.200 6.908 6.200 6.800 630 -0.10(-1.45%)
May 22, 2015 6.500 6.900 6.900 6.900 440 +0.20(+2.99%)
May 21, 2015 6.700 6.700 6.700 6.700 20 +0.00(+0.00%)
May 20, 2015 7.000 7.000 6.600 6.700 842 +0.20(+3.01%)
May 19, 2015 6.603 6.900 6.504 6.504 284 +0.00(+0.00%)
May 18, 2015 7.000 7.000 6.504 6.504 973 -0.20(-2.93%)
May 15, 2015 6.501 6.700 6.501 6.700 611 +0.60(+9.84%)
May 14, 2015 6.600 6.700 6.100 6.100 674 -0.20(-3.17%)
May 13, 2015 6.000 6.745 6.000 6.300 1,720 -0.24(-3.68%)
May 12, 2015 6.500 6.800 6.100 6.541 2,158 +0.24(+3.83%)
May 11, 2015 6.161 6.900 6.161 6.300 1,007 -0.60(-8.70%)
May 08, 2015 6.400 7.180 6.400 6.900 94 +0.40(+6.15%)
May 07, 2015 6.115 6.500 6.115 6.500 1,755 +0.10(+1.56%)
May 06, 2015 6.399 6.400 6.399 6.400 207 -0.10(-1.54%)
May 05, 2015 5.900 7.100 5.900 6.500 1,325 -0.10(-1.46%)
May 04, 2015 6.600 6.800 6.381 6.596 293 -0.30(-4.41%)
May 01, 2015 6.900 7.100 6.900 6.900 4,897 +0.80(+13.06%)
Apr 30, 2015 6.400 6.600 6.103 6.103 162 -0.30(-4.64%)
Apr 29, 2015 6.300 6.600 5.800 6.400 3,927 -0.09(-1.39%)
Apr 28, 2015 6.799 6.799 6.100 6.490 1,987 -0.11(-1.67%)
Apr 27, 2015 6.510 6.750 6.200 6.600 1,294 -0.10(-1.49%)
Apr 24, 2015 7.000 7.000 6.700 6.700 451 -0.29(-4.15%)
Apr 23, 2015 6.886 7.000 6.700 6.990 631 +0.29(+4.31%)
Apr 22, 2015 6.701 6.701 6.701 6.701 36 -0.34(-4.82%)
Apr 21, 2015 6.990 7.190 6.990 7.040 831 +0.04(+0.57%)
Apr 20, 2015 6.710 7.100 6.710 7.000 337 +0.30(+4.46%)
Apr 17, 2015 7.000 7.200 6.600 6.701 1,923 -0.55(-7.61%)
Apr 16, 2015 7.490 7.580 7.110 7.253 638 -0.24(-3.16%)
Apr 15, 2015 7.010 7.499 7.010 7.490 1,262 +0.19(+2.64%)
Apr 14, 2015 7.300 7.300 7.100 7.297 1,529 -0.00(-0.04%)
Apr 13, 2015 7.600 7.790 7.300 7.300 198 -0.00(-0.01%)
Apr 10, 2015 7.310 7.790 7.301 7.301 59 -0.32(-4.22%)
Apr 09, 2015 7.620 7.623 7.400 7.623 779 -0.06(-0.74%)
Apr 08, 2015 7.300 7.700 7.300 7.680 1,272 -0.12(-1.54%)
Apr 07, 2015 7.300 8.000 7.300 7.800 889 +0.37(+4.94%)
Apr 06, 2015 7.400 7.510 7.200 7.433 827 -0.47(-5.91%)
Apr 02, 2015 8.000 7.900 7.900 7.900 1,420 -0.17(-2.17%)
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.