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

Forward Inds Inc (NQ: FORD )

0.5311 -0.0065 (-1.21%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 1, 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 (%)
Aug 30, 2002 0.8500 0.8500 0.8500 0.8500 800 +0.01(+1.19%)
Aug 29, 2002 0.8510 0.8510 0.8400 0.8400 12,000 -0.06(-6.67%)
Aug 28, 2002 0.8100 0.9000 0.8000 0.9000 55,800 +0.14(+18.42%)
Aug 27, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 26, 2002 0.7400 0.7800 0.7400 0.7600 29,900 +0.00(+0.00%)
Aug 23, 2002 0.8300 0.8300 0.7600 0.7600 10,200 -0.07(-8.43%)
Aug 22, 2002 0.7500 0.8300 0.7500 0.8300 17,000 +0.03(+3.75%)
Aug 21, 2002 0.7500 0.8000 0.7300 0.8000 13,500 +0.00(+0.00%)
Aug 20, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
Aug 16, 2002 0.7600 0.7600 0.7600 0.7600 5,000 +0.00(+0.00%)
Aug 15, 2002 0.7600 0.7600 0.7600 0.7600 2,000 -0.04(-5.00%)
Aug 14, 2002 0.8000 0.8000 0.8000 0.8000 600 +0.00(+0.00%)
Aug 13, 2002 0.8300 0.8300 0.8000 0.8000 2,600 -0.03(-3.50%)
Aug 12, 2002 0.8290 0.8290 0.8290 0.8290 100 +0.03(+3.62%)
Aug 07, 2002 0.8200 0.8300 0.8000 0.8000 5,900 +0.05(+6.67%)
Aug 06, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 05, 2002 0.8000 0.8300 0.7500 0.7500 2,700 +0.00(+0.00%)
Aug 02, 2002 1.000 1.000 0.7500 0.7500 900 +0.00(+0.00%)
Aug 01, 2002 0.7510 0.7510 0.7500 0.7500 3,200 -0.06(-7.41%)
Jul 31, 2002 0.8000 0.8300 0.7900 0.8100 19,700 +0.11(+15.71%)
Jul 30, 2002 0.7890 0.7900 0.7000 0.7000 1,100 -0.01(-1.41%)
Jul 29, 2002 0.7100 0.7100 0.7100 0.7100 100 -0.07(-8.97%)
Jul 26, 2002 0.7500 0.7900 0.7500 0.7800 9,000 +0.03(+4.00%)
Jul 25, 2002 0.7900 0.7900 0.7500 0.7500 1,800 -0.07(-8.54%)
Jul 24, 2002 0.7500 0.8200 0.6800 0.8200 46,700 +0.15(+22.21%)
Jul 23, 2002 0.8300 0.8500 0.6700 0.6710 52,900 -0.16(-19.16%)
Jul 22, 2002 0.8700 0.9000 0.8200 0.8300 45,000 -0.06(-6.74%)
Jul 19, 2002 0.8900 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Jul 17, 2002 0.8300 0.8800 0.8300 0.8800 35,700 +0.15(+20.55%)
Jul 12, 2002 0.8100 0.8200 0.7300 0.7300 2,200 -0.08(-9.88%)
Jul 11, 2002 0.8100 0.8100 0.8100 0.8100 9,000 +0.10(+14.08%)
Jul 10, 2002 0.8100 0.8100 0.7100 0.7100 2,000 -0.09(-11.25%)
Jul 09, 2002 0.8000 0.8000 0.8000 0.8000 5,400 +0.00(+0.00%)
Jul 08, 2002 0.8000 0.8000 0.8000 0.8000 500 +0.04(+5.26%)
Jul 05, 2002 0.7600 0.7600 0.7600 0.7600 200 +0.00(+0.00%)
Jul 04, 2002 0.7600 0.7600 0.7600 0.7600 600 +0.00(+0.00%)
Jul 03, 2002 0.7600 0.7600 0.7600 0.7600 600 -0.02(-2.56%)
Jul 02, 2002 0.7800 0.8200 0.7800 0.7800 23,200 +0.03(+4.00%)
Jul 01, 2002 0.7600 0.7600 0.7500 0.7500 13,000 -0.01(-1.32%)
Jun 28, 2002 0.7600 0.7600 0.7600 0.7600 200 +0.00(+0.00%)
Jun 27, 2002 0.7600 0.7600 0.7600 0.7600 4,600 +0.00(+0.00%)
Jun 26, 2002 0.7600 0.7600 0.7600 0.7600 2,200 -0.04(-5.00%)
Jun 25, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 21, 2002 0.8600 0.8600 0.7600 0.8000 6,400 +0.04(+5.26%)
Jun 20, 2002 0.7600 0.8400 0.7600 0.7600 6,600 -0.07(-8.43%)
Jun 19, 2002 0.8300 0.8300 0.8300 0.8300 500 +0.08(+10.67%)
Jun 18, 2002 0.7500 0.7500 0.7500 0.7500 100 -0.11(-12.79%)
Jun 17, 2002 0.8500 0.8600 0.8500 0.8600 2,000 +0.06(+7.50%)
Jun 14, 2002 0.8000 0.8000 0.8000 0.8000 400 +0.00(+0.00%)
Jun 12, 2002 0.8300 0.8300 0.8000 0.8000 2,000 -0.05(-5.88%)
Jun 11, 2002 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Jun 10, 2002 0.8500 0.8500 0.8500 0.8500 1,200 +0.00(+0.00%)
Jun 07, 2002 0.8500 0.8500 0.8500 0.8500 100 +0.04(+4.94%)
Jun 06, 2002 0.8100 0.8100 0.8100 0.8100 0 +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.