Skip to main content

Forward Inds Inc (NQ: FORD )

0.6074 +0.0251 (+4.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 2.060 2.060 2.050 2.050 24,756 -0.01(-0.49%)
Mar 27, 2013 2.060 2.100 2.050 2.060 64,481 +0.01(+0.49%)
Mar 26, 2013 2.050 2.066 2.048 2.050 31,939 +0.00(+0.00%)
Mar 25, 2013 2.040 2.050 2.020 2.050 28,931 +0.04(+1.99%)
Mar 22, 2013 2.040 2.046 2.010 2.010 112,189 -0.03(-1.47%)
Mar 21, 2013 2.010 2.040 2.010 2.040 20,136 +0.02(+0.95%)
Mar 20, 2013 2.020 2.030 2.000 2.021 38,166 +0.00(+0.04%)
Mar 19, 2013 2.020 2.049 2.010 2.020 34,380 -0.03(-1.46%)
Mar 18, 2013 2.020 2.060 2.020 2.050 52,241 +0.02(+0.99%)
Mar 15, 2013 2.020 2.050 2.020 2.030 33,082 +0.01(+0.50%)
Mar 14, 2013 2.060 2.080 2.010 2.020 39,220 -0.05(-2.42%)
Mar 13, 2013 2.050 2.080 2.000 2.070 55,504 +0.04(+1.97%)
Mar 12, 2013 2.000 2.060 2.000 2.030 16,954 +0.03(+1.50%)
Mar 11, 2013 2.030 2.070 1.980 2.000 35,723 +0.01(+0.50%)
Mar 08, 2013 2.040 2.080 1.980 1.990 41,027 +0.01(+0.38%)
Mar 07, 2013 1.930 2.000 1.890 1.982 13,721 +0.00(+0.13%)
Mar 06, 2013 1.980 2.000 1.971 1.980 5,625 +0.01(+0.50%)
Mar 05, 2013 1.990 1.990 1.970 1.970 19,349 -0.02(-0.99%)
Mar 04, 2013 1.960 1.990 1.880 1.990 18,799 +0.00(+0.00%)
Mar 01, 2013 1.980 2.020 1.830 1.990 72,210 -0.01(-0.50%)
Feb 28, 2013 2.030 2.030 2.000 2.000 47,686 -0.02(-0.99%)
Feb 27, 2013 2.050 2.060 2.020 2.020 3,224 +0.00(+0.00%)
Feb 26, 2013 2.100 2.110 2.000 2.020 80,418 -0.08(-3.81%)
Feb 25, 2013 2.050 2.150 2.050 2.100 64,645 +0.01(+0.48%)
Feb 22, 2013 2.100 2.150 2.020 2.090 116,892 +0.08(+3.98%)
Feb 21, 2013 2.020 2.060 1.980 2.010 55,117 +0.03(+1.52%)
Feb 20, 2013 1.930 2.040 1.930 1.980 32,009 +0.05(+2.59%)
Feb 19, 2013 1.880 1.950 1.880 1.930 94,495 +0.06(+3.21%)
Feb 15, 2013 1.860 1.880 1.830 1.870 20,333 +0.02(+1.08%)
Feb 14, 2013 1.850 1.870 1.830 1.850 11,617 -0.01(-0.54%)
Feb 13, 2013 1.880 1.880 1.850 1.860 5,925 -0.01(-0.53%)
Feb 12, 2013 1.830 1.890 1.830 1.870 9,221 +0.02(+1.08%)
Feb 11, 2013 1.850 1.900 1.850 1.850 21,388 -0.02(-1.33%)
Feb 08, 2013 1.900 1.900 1.820 1.875 44,552 +0.01(+0.81%)
Feb 07, 2013 1.860 1.890 1.860 1.860 19,865 -0.00(-0.10%)
Feb 06, 2013 1.850 1.920 1.830 1.862 30,031 +0.06(+3.43%)
Feb 04, 2013 1.760 1.860 1.760 1.800 33,066 -0.01(-0.56%)
Feb 01, 2013 1.870 1.870 1.801 1.810 10,716 -0.06(-3.20%)
Jan 31, 2013 1.860 1.870 1.800 1.870 22,527 -0.01(-0.53%)
Jan 30, 2013 1.890 1.899 1.830 1.880 42,070 -0.03(-1.57%)
Jan 29, 2013 1.790 1.950 1.710 1.910 192,756 +0.04(+2.14%)
Jan 28, 2013 1.850 1.950 1.850 1.870 23,779 +0.02(+1.08%)
Jan 25, 2013 1.970 1.980 1.850 1.850 29,870 -0.09(-4.64%)
Jan 24, 2013 1.900 2.000 1.900 1.940 97,011 +0.04(+2.11%)
Jan 23, 2013 1.820 1.980 1.750 1.900 187,848 +0.11(+6.15%)
Jan 22, 2013 1.800 1.800 1.750 1.790 52,454 +0.05(+2.87%)
Jan 18, 2013 1.750 1.750 1.720 1.740 65,532 +0.02(+1.16%)
Jan 17, 2013 1.720 1.780 1.720 1.720 22,956 +0.00(+0.01%)
Jan 16, 2013 1.700 1.760 1.661 1.720 52,196 +0.09(+5.52%)
Jan 15, 2013 1.600 1.650 1.600 1.630 23,865 -0.01(-0.61%)
Jan 14, 2013 1.800 1.800 1.600 1.640 48,584 +0.00(+0.01%)
Jan 11, 2013 1.670 1.680 1.600 1.640 53,812 +0.02(+1.23%)
Jan 10, 2013 1.570 1.660 1.570 1.620 20,707 +0.02(+1.25%)
Jan 09, 2013 1.620 1.800 1.500 1.600 110,138 -0.02(-1.23%)
Jan 08, 2013 1.650 1.660 1.430 1.620 64,478 +0.01(+0.63%)
Jan 07, 2013 1.610 1.750 1.494 1.610 70,429 -0.00(-0.01%)
Jan 04, 2013 1.580 1.800 1.580 1.610 78,234 -0.03(-1.83%)
Jan 03, 2013 1.720 1.940 1.560 1.640 130,897 +0.13(+8.61%)
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.