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

Forward Inds Inc (NQ: FORD )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 23, 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 (%)
Mar 30, 2007 4.220 4.220 4.070 4.160 68,169 -0.02(-0.48%)
Mar 29, 2007 4.200 4.200 4.060 4.180 86,263 -0.02(-0.48%)
Mar 28, 2007 4.240 4.240 4.130 4.200 65,958 +0.00(+0.05%)
Mar 27, 2007 4.170 4.260 4.170 4.198 51,262 -0.01(-0.29%)
Mar 26, 2007 4.150 4.250 4.150 4.210 63,257 +0.03(+0.74%)
Mar 23, 2007 4.190 4.247 4.160 4.179 94,428 -0.04(-0.97%)
Mar 22, 2007 4.290 4.350 4.180 4.220 90,864 -0.09(-2.09%)
Mar 21, 2007 4.260 4.330 4.220 4.310 80,840 +0.08(+1.94%)
Mar 20, 2007 4.170 4.290 4.170 4.228 82,858 +0.03(+0.67%)
Mar 19, 2007 4.210 4.230 4.160 4.200 66,603 -0.03(-0.71%)
Mar 16, 2007 4.300 4.300 4.130 4.230 102,795 -0.04(-0.94%)
Mar 15, 2007 4.210 4.300 4.170 4.270 85,608 +0.03(+0.78%)
Mar 14, 2007 4.280 4.280 4.130 4.237 66,525 -0.02(-0.54%)
Mar 13, 2007 4.227 4.340 4.180 4.260 89,270 +0.03(+0.78%)
Mar 12, 2007 4.270 4.287 4.180 4.227 47,290 -0.01(-0.31%)
Mar 09, 2007 4.250 4.360 4.220 4.240 53,030 -0.03(-0.70%)
Mar 08, 2007 4.270 4.400 4.270 4.270 70,386 +0.00(+0.00%)
Mar 07, 2007 4.200 4.320 4.200 4.270 59,827 +0.06(+1.43%)
Mar 06, 2007 4.230 4.300 4.200 4.210 50,154 -0.03(-0.71%)
Mar 05, 2007 4.310 4.310 4.150 4.240 140,291 -0.12(-2.75%)
Mar 02, 2007 4.220 4.380 4.170 4.360 106,056 +0.10(+2.35%)
Mar 01, 2007 4.260 4.420 4.120 4.260 159,347 +0.00(+0.00%)
Feb 28, 2007 4.240 4.360 4.240 4.260 75,101 -0.02(-0.42%)
Feb 27, 2007 4.360 4.400 4.230 4.278 146,313 -0.15(-3.43%)
Feb 26, 2007 4.420 4.480 4.410 4.430 71,148 -0.02(-0.45%)
Feb 23, 2007 4.490 4.560 4.400 4.450 82,751 -0.06(-1.33%)
Feb 22, 2007 4.530 4.600 4.470 4.510 96,700 -0.05(-1.10%)
Feb 21, 2007 4.520 4.630 4.520 4.560 71,309 +0.00(+0.00%)
Feb 20, 2007 4.420 4.640 4.380 4.560 130,166 +0.09(+2.01%)
Feb 16, 2007 4.470 4.560 4.370 4.470 94,575 +0.03(+0.68%)
Feb 15, 2007 4.440 4.800 4.400 4.440 876,056 +0.07(+1.60%)
Feb 14, 2007 4.280 4.450 4.260 4.370 126,485 +0.08(+1.86%)
Feb 13, 2007 4.360 4.402 4.280 4.290 70,026 -0.07(-1.60%)
Feb 12, 2007 4.330 4.430 4.290 4.360 126,494 +0.05(+1.16%)
Feb 09, 2007 4.490 4.590 4.300 4.310 165,754 -0.21(-4.65%)
Feb 08, 2007 4.290 4.800 4.250 4.520 637,481 +0.19(+4.39%)
Feb 07, 2007 4.470 4.490 4.260 4.330 147,079 -0.06(-1.37%)
Feb 06, 2007 4.240 4.520 4.210 4.390 341,534 +0.13(+3.05%)
Feb 05, 2007 4.250 4.280 4.200 4.260 51,478 +0.06(+1.43%)
Feb 02, 2007 4.220 4.280 4.180 4.200 90,871 -0.03(-0.71%)
Feb 01, 2007 4.250 4.300 4.200 4.230 65,305 -0.03(-0.70%)
Jan 31, 2007 4.190 4.310 4.190 4.260 97,297 +0.06(+1.43%)
Jan 30, 2007 4.190 4.277 4.180 4.200 139,743 -0.04(-0.94%)
Jan 29, 2007 4.240 4.380 4.230 4.240 132,181 -0.01(-0.24%)
Jan 26, 2007 4.250 4.310 4.200 4.250 94,360 +0.00(+0.00%)
Jan 25, 2007 4.310 4.350 4.250 4.250 90,269 -0.07(-1.62%)
Jan 24, 2007 4.240 4.420 4.240 4.320 144,957 +0.09(+2.13%)
Jan 23, 2007 4.310 4.340 4.220 4.230 101,995 -0.11(-2.53%)
Jan 22, 2007 4.360 4.370 4.270 4.340 58,405 -0.02(-0.46%)
Jan 19, 2007 4.350 4.390 4.300 4.360 96,277 +0.02(+0.46%)
Jan 18, 2007 4.500 4.520 4.310 4.340 140,736 -0.12(-2.69%)
Jan 17, 2007 4.540 4.620 4.460 4.460 132,096 -0.11(-2.41%)
Jan 16, 2007 4.500 4.620 4.500 4.570 134,779 +0.08(+1.78%)
Jan 12, 2007 4.510 4.630 4.440 4.490 148,117 -0.05(-1.10%)
Jan 11, 2007 4.620 4.720 4.490 4.540 248,006 -0.02(-0.44%)
Jan 10, 2007 4.670 4.870 4.480 4.560 613,244 -0.17(-3.59%)
Jan 09, 2007 4.350 5.300 4.240 4.730 2,278,280 +0.36(+8.24%)
Jan 08, 2007 4.350 4.490 4.240 4.370 172,548 +0.02(+0.46%)
Jan 05, 2007 4.350 4.420 4.220 4.350 179,928 +0.01(+0.23%)
Jan 04, 2007 4.280 4.370 4.220 4.340 92,269 +0.03(+0.70%)
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.