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 31, 2020 1.070 1.110 1.070 1.110 48,640 +0.05(+4.72%)
Mar 30, 2020 1.150 1.160 1.040 1.060 69,642 -0.04(-3.64%)
Mar 27, 2020 1.080 1.177 1.020 1.100 151,700 +0.03(+2.80%)
Mar 26, 2020 1.020 1.080 1.000 1.070 107,113 +0.03(+2.88%)
Mar 25, 2020 1.100 1.100 0.9900 1.040 138,240 -0.04(-3.70%)
Mar 24, 2020 1.050 1.130 0.9700 1.080 129,624 +0.07(+6.93%)
Mar 23, 2020 0.9900 1.020 0.9500 1.010 67,387 +0.02(+2.10%)
Mar 20, 2020 1.000 1.000 0.9101 0.9892 67,100 +0.01(+0.94%)
Mar 19, 2020 0.9600 0.9800 0.9500 0.9800 31,068 +0.08(+8.89%)
Mar 18, 2020 1.020 1.030 0.9000 0.9000 49,681 -0.13(-12.62%)
Mar 17, 2020 1.030 1.030 0.9700 1.030 61,588 +0.00(+0.00%)
Mar 16, 2020 0.9900 1.040 0.9700 1.030 111,304 +0.04(+4.04%)
Mar 13, 2020 1.000 1.020 0.9900 0.9900 38,200 -0.01(-1.00%)
Mar 12, 2020 0.9900 1.010 0.9600 1.000 71,372 +0.01(+1.00%)
Mar 11, 2020 1.010 1.020 0.9900 0.9901 49,584 -0.02(-2.45%)
Mar 10, 2020 1.010 1.020 0.9900 1.015 17,130 +0.02(+2.53%)
Mar 09, 2020 1.010 1.020 0.9800 0.9900 119,846 -0.01(-0.50%)
Mar 06, 2020 1.000 1.020 0.9902 0.9950 9,100 +0.01(+0.51%)
Mar 05, 2020 0.9900 1.010 0.9900 0.9900 23,206 -0.04(-3.88%)
Mar 04, 2020 0.9900 1.050 0.9900 1.030 14,503 +0.03(+3.00%)
Mar 03, 2020 1.010 1.040 1.000 1.000 50,649 -0.01(-0.99%)
Mar 02, 2020 1.000 1.020 0.9900 1.010 47,054 +0.01(+1.00%)
Feb 28, 2020 0.9707 1.025 0.9707 1.000 22,900 -0.02(-1.96%)
Feb 27, 2020 1.040 1.040 1.000 1.020 36,710 -0.01(-1.29%)
Feb 26, 2020 1.050 1.050 1.020 1.033 28,809 -0.02(-1.59%)
Feb 25, 2020 1.060 1.060 1.020 1.050 21,823 +0.01(+0.96%)
Feb 24, 2020 1.060 1.110 1.030 1.040 29,814 -0.05(-4.59%)
Feb 21, 2020 1.080 1.090 1.030 1.090 26,500 +0.02(+1.87%)
Feb 20, 2020 1.090 1.090 1.065 1.070 22,254 -0.04(-3.60%)
Feb 19, 2020 1.130 1.140 1.070 1.110 20,201 -0.02(-1.77%)
Feb 18, 2020 1.160 1.160 1.100 1.130 66,714 -0.01(-0.88%)
Feb 14, 2020 1.130 1.150 1.120 1.140 41,500 +0.01(+0.88%)
Feb 13, 2020 1.120 1.160 1.120 1.130 16,056 -0.01(-0.88%)
Feb 12, 2020 1.140 1.160 1.130 1.140 14,131 -0.03(-2.56%)
Feb 11, 2020 1.140 1.200 1.120 1.170 15,082 +0.04(+3.54%)
Feb 10, 2020 1.130 1.150 1.100 1.130 23,642 +0.01(+0.89%)
Feb 07, 2020 1.140 1.140 1.110 1.120 26,400 -0.02(-1.75%)
Feb 06, 2020 1.120 1.200 1.120 1.140 46,607 +0.00(+0.00%)
Feb 05, 2020 1.120 1.140 1.100 1.140 36,357 +0.02(+1.79%)
Feb 04, 2020 1.080 1.130 1.080 1.120 12,625 +0.04(+3.70%)
Feb 03, 2020 1.100 1.110 1.074 1.080 23,756 +0.00(+0.00%)
Jan 31, 2020 1.090 1.115 1.073 1.080 9,200 -0.03(-2.70%)
Jan 30, 2020 1.110 1.110 1.080 1.110 16,557 +0.03(+2.78%)
Jan 29, 2020 1.130 1.130 1.070 1.080 11,587 -0.03(-2.70%)
Jan 28, 2020 1.080 1.130 1.060 1.110 6,995 +0.05(+4.72%)
Jan 27, 2020 1.100 1.110 1.050 1.060 55,939 -0.05(-4.50%)
Jan 24, 2020 1.130 1.150 1.100 1.110 19,500 -0.01(-1.23%)
Jan 23, 2020 1.110 1.150 1.110 1.124 10,414 +0.00(+0.34%)
Jan 22, 2020 1.110 1.150 1.110 1.120 19,848 -0.02(-1.75%)
Jan 21, 2020 1.100 1.140 1.100 1.140 14,759 +0.03(+2.46%)
Jan 17, 2020 1.100 1.150 1.100 1.113 67,600 +0.02(+1.45%)
Jan 16, 2020 1.110 1.110 1.080 1.097 16,682 -0.01(-1.20%)
Jan 15, 2020 1.100 1.130 1.020 1.110 77,270 -0.01(-0.87%)
Jan 14, 2020 1.120 1.180 1.090 1.120 81,005 +0.03(+2.72%)
Jan 13, 2020 1.250 1.250 1.080 1.090 119,890 -0.16(-12.45%)
Jan 10, 2020 1.050 1.250 1.045 1.245 316,700 +0.21(+19.71%)
Jan 09, 2020 1.040 1.040 1.010 1.040 95,408 +0.01(+0.97%)
Jan 08, 2020 1.030 1.032 0.9980 1.030 3,668 +0.01(+0.98%)
Jan 07, 2020 1.040 1.050 0.9981 1.020 38,760 -0.01(-0.98%)
Jan 06, 2020 0.9900 1.050 0.9900 1.030 16,657 +0.03(+3.22%)
Jan 03, 2020 0.9901 1.050 0.9901 0.9980 6,400 -0.01(-1.19%)
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.