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 (%)
Mar 31, 2014 1.650 2.100 1.561 1.960 1,088,894 +0.36(+22.51%)
Mar 28, 2014 1.570 1.630 1.530 1.600 39,226 +0.03(+1.90%)
Mar 27, 2014 1.550 1.580 1.540 1.570 62,822 +0.02(+1.29%)
Mar 26, 2014 1.680 1.690 1.540 1.550 174,953 -0.12(-7.19%)
Mar 25, 2014 1.560 1.670 1.550 1.670 298,367 +0.12(+7.74%)
Mar 24, 2014 1.600 1.600 1.510 1.550 42,377 +0.01(+0.65%)
Mar 21, 2014 1.580 1.610 1.540 1.540 9,666 -0.02(-1.28%)
Mar 20, 2014 1.560 1.560 1.540 1.560 8,050 -0.03(-1.89%)
Mar 19, 2014 1.630 1.640 1.550 1.590 61,545 +0.00(+0.00%)
Mar 18, 2014 1.560 1.640 1.560 1.590 82,262 -0.01(-0.63%)
Mar 17, 2014 1.600 1.600 1.560 1.600 19,476 +0.00(+0.00%)
Mar 14, 2014 1.620 1.620 1.550 1.600 13,645 +0.06(+3.90%)
Mar 13, 2014 1.680 1.740 1.530 1.540 170,597 -0.18(-10.47%)
Mar 12, 2014 1.650 1.740 1.650 1.720 13,567 -0.01(-0.58%)
Mar 11, 2014 1.670 1.750 1.630 1.730 71,138 +0.00(+0.00%)
Mar 10, 2014 1.690 1.730 1.640 1.730 10,492 +0.03(+1.76%)
Mar 07, 2014 1.640 1.759 1.620 1.700 76,320 +0.06(+3.66%)
Mar 06, 2014 1.770 1.770 1.640 1.640 29,583 -0.09(-5.20%)
Mar 05, 2014 1.680 1.730 1.680 1.730 30,797 +0.04(+2.10%)
Mar 04, 2014 1.700 1.710 1.680 1.694 8,225 -0.01(-0.66%)
Mar 03, 2014 1.710 1.710 1.680 1.706 10,320 +0.03(+1.51%)
Feb 28, 2014 1.770 1.770 1.680 1.680 9,357 -0.07(-3.99%)
Feb 27, 2014 1.730 1.750 1.690 1.750 8,375 +0.04(+2.35%)
Feb 26, 2014 1.700 1.800 1.650 1.710 47,482 +0.01(+0.60%)
Feb 25, 2014 1.640 1.706 1.640 1.700 8,272 +0.03(+2.08%)
Feb 24, 2014 1.640 1.710 1.580 1.665 23,997 +0.08(+5.38%)
Feb 21, 2014 1.620 1.720 1.530 1.580 68,245 -0.03(-1.86%)
Feb 20, 2014 1.780 1.780 1.600 1.610 191,171 -0.07(-4.17%)
Feb 19, 2014 1.800 1.890 1.680 1.680 301,769 -0.15(-8.20%)
Feb 18, 2014 1.750 1.830 1.710 1.830 21,766 +0.14(+8.28%)
Feb 14, 2014 1.820 1.690 1.690 1.690 22,500 +0.03(+1.81%)
Feb 13, 2014 1.680 1.818 1.610 1.660 9,612 -0.04(-2.35%)
Feb 12, 2014 1.750 1.750 1.700 1.700 1,777 -0.03(-1.73%)
Feb 11, 2014 1.740 1.820 1.720 1.730 2,782 -0.02(-1.14%)
Feb 10, 2014 1.750 1.810 1.730 1.750 2,252 +0.02(+1.16%)
Feb 07, 2014 1.690 1.730 1.685 1.730 8,134 +0.08(+4.85%)
Feb 06, 2014 1.700 1.730 1.629 1.650 12,630 -0.05(-2.94%)
Feb 05, 2014 1.620 1.700 1.620 1.700 3,665 +0.05(+3.17%)
Feb 04, 2014 1.620 1.680 1.620 1.648 2,151 -0.00(-0.14%)
Feb 03, 2014 1.640 1.690 1.620 1.650 12,717 -0.01(-0.60%)
Jan 31, 2014 1.730 1.730 1.660 1.660 14,672 -0.07(-4.05%)
Jan 30, 2014 1.760 1.784 1.640 1.730 11,010 +0.03(+1.70%)
Jan 29, 2014 1.800 1.800 1.701 1.701 1,781 -0.09(-4.97%)
Jan 28, 2014 1.701 1.790 1.701 1.790 3,406 +0.02(+1.13%)
Jan 27, 2014 1.840 1.840 1.760 1.770 8,475 -0.12(-6.35%)
Jan 24, 2014 1.850 1.890 1.760 1.890 34,684 +0.09(+4.99%)
Jan 23, 2014 1.880 1.880 1.750 1.800 8,027 -0.06(-3.22%)
Jan 22, 2014 1.850 1.890 1.780 1.860 37,012 -0.04(-2.10%)
Jan 21, 2014 1.780 1.990 1.760 1.900 59,110 +0.16(+9.19%)
Jan 17, 2014 1.700 1.740 1.740 1.740 24,300 +0.00(+0.00%)
Jan 16, 2014 1.770 1.840 1.600 1.740 20,771 -0.09(-4.92%)
Jan 15, 2014 1.790 1.870 1.790 1.830 11,132 +0.04(+2.23%)
Jan 14, 2014 1.800 1.809 1.761 1.790 10,306 +0.08(+4.67%)
Jan 13, 2014 1.770 1.810 1.661 1.710 24,628 -0.03(-1.72%)
Jan 10, 2014 1.610 1.770 1.600 1.740 19,843 +0.07(+4.19%)
Jan 09, 2014 1.679 1.690 1.630 1.670 4,382 +0.05(+3.09%)
Jan 08, 2014 1.600 1.720 1.550 1.620 13,360 +0.05(+3.18%)
Jan 07, 2014 1.560 1.580 1.528 1.570 9,532 -0.03(-1.88%)
Jan 06, 2014 1.590 1.630 1.538 1.600 13,207 +0.00(+0.19%)
Jan 03, 2014 1.730 1.730 1.520 1.597 41,561 -0.05(-3.22%)
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.