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

Forward Inds Inc (NQ: FORD )

0.5376 -0.0099 (-1.81%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 30, 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 (%)
Jul 31, 2006 4.660 4.880 4.530 4.640 247,730 -0.12(-2.52%)
Jul 28, 2006 4.250 4.980 4.050 4.760 675,827 -1.01(-17.51%)
Jul 27, 2006 6.000 6.050 5.600 5.770 360,792 -0.12(-2.04%)
Jul 26, 2006 5.870 6.100 5.760 5.890 198,749 -0.01(-0.17%)
Jul 25, 2006 6.230 6.230 5.840 5.900 217,269 -0.15(-2.48%)
Jul 24, 2006 5.730 6.250 5.700 6.050 388,718 +0.35(+6.14%)
Jul 21, 2006 6.180 6.180 5.610 5.700 235,765 -0.21(-3.55%)
Jul 20, 2006 6.320 6.670 5.800 5.910 463,802 -0.35(-5.59%)
Jul 19, 2006 6.070 6.390 5.970 6.260 488,398 +0.28(+4.68%)
Jul 18, 2006 5.571 6.240 5.571 5.980 330,212 +0.11(+1.87%)
Jul 17, 2006 6.350 6.690 5.820 5.870 639,801 -0.43(-6.83%)
Jul 14, 2006 6.400 6.703 6.250 6.300 451,256 -0.10(-1.56%)
Jul 13, 2006 6.660 7.150 6.260 6.400 1,558,279 -0.30(-4.48%)
Jul 12, 2006 6.360 7.280 5.920 6.700 2,806,500 +0.28(+4.36%)
Jul 11, 2006 5.290 6.450 5.050 6.420 1,785,105 +1.19(+22.75%)
Jul 10, 2006 5.590 5.900 5.200 5.230 331,757 -0.39(-6.94%)
Jul 07, 2006 5.840 6.420 5.450 5.620 2,062,348 -0.28(-4.75%)
Jul 06, 2006 4.500 6.000 4.430 5.900 1,867,024 +1.43(+31.99%)
Jul 05, 2006 4.200 4.470 4.200 4.470 152,556 +0.27(+6.43%)
Jul 03, 2006 4.150 4.220 4.040 4.200 117,850 +0.05(+1.20%)
Jun 30, 2006 4.160 4.250 4.100 4.150 67,915 -0.01(-0.24%)
Jun 29, 2006 4.050 4.240 4.050 4.160 97,200 +0.13(+3.23%)
Jun 28, 2006 4.090 4.250 4.030 4.030 203,988 -0.02(-0.49%)
Jun 27, 2006 4.120 4.170 4.050 4.050 88,052 -0.12(-2.88%)
Jun 26, 2006 4.350 4.350 4.110 4.170 146,200 -0.16(-3.70%)
Jun 23, 2006 4.430 4.478 4.300 4.330 75,701 -0.06(-1.37%)
Jun 22, 2006 4.510 4.560 4.380 4.390 72,048 -0.17(-3.73%)
Jun 21, 2006 4.565 4.630 4.390 4.560 69,850 +0.12(+2.70%)
Jun 20, 2006 4.580 4.880 4.380 4.440 91,090 -0.16(-3.48%)
Jun 19, 2006 4.550 4.622 4.490 4.600 70,038 +0.06(+1.32%)
Jun 16, 2006 4.580 4.658 4.470 4.540 100,947 -0.06(-1.30%)
Jun 15, 2006 4.310 4.670 4.310 4.600 125,742 +0.25(+5.75%)
Jun 14, 2006 4.260 4.440 4.260 4.350 122,421 +0.07(+1.64%)
Jun 13, 2006 4.440 4.510 4.280 4.280 141,991 -0.14(-3.17%)
Jun 12, 2006 4.650 4.710 4.420 4.420 155,662 -0.22(-4.74%)
Jun 09, 2006 4.620 4.720 4.520 4.640 80,891 -0.01(-0.22%)
Jun 08, 2006 4.680 4.710 4.350 4.650 180,865 +0.00(+0.00%)
Jun 07, 2006 4.700 4.790 4.630 4.650 73,647 -0.03(-0.64%)
Jun 06, 2006 4.850 4.900 4.620 4.680 133,907 -0.12(-2.50%)
Jun 05, 2006 5.020 5.110 4.760 4.800 254,560 -0.31(-6.07%)
Jun 02, 2006 5.130 5.230 5.040 5.110 106,095 +0.00(+0.00%)
Jun 01, 2006 5.325 5.325 5.040 5.110 105,641 +0.07(+1.39%)
May 31, 2006 5.091 5.240 5.040 5.040 106,914 -0.02(-0.40%)
May 30, 2006 5.220 5.220 5.030 5.060 79,928 -0.14(-2.69%)
May 26, 2006 5.180 5.230 5.150 5.200 65,886 +0.03(+0.58%)
May 25, 2006 5.390 5.420 5.120 5.170 79,667 -0.20(-3.72%)
May 24, 2006 5.200 5.420 5.110 5.370 183,965 +0.17(+3.27%)
May 23, 2006 5.080 5.320 5.080 5.200 254,696 +0.14(+2.77%)
May 22, 2006 5.320 5.320 4.910 5.060 314,730 -0.28(-5.24%)
May 19, 2006 5.420 5.430 5.260 5.340 117,785 -0.09(-1.66%)
May 18, 2006 5.370 5.500 5.370 5.430 77,659 +0.07(+1.31%)
May 17, 2006 5.600 5.670 5.360 5.360 104,131 -0.30(-5.30%)
May 16, 2006 5.301 5.880 5.280 5.660 195,494 +0.39(+7.40%)
May 15, 2006 5.450 5.500 5.270 5.270 152,791 -0.24(-4.35%)
May 12, 2006 5.810 5.810 5.300 5.510 268,204 -0.30(-5.17%)
May 11, 2006 5.950 5.950 5.760 5.810 143,200 -0.03(-0.51%)
May 10, 2006 5.850 5.970 5.770 5.840 132,924 +0.00(+0.00%)
May 09, 2006 5.900 6.069 5.800 5.840 148,379 -0.06(-1.02%)
May 08, 2006 6.010 6.250 5.900 5.900 169,894 -0.15(-2.48%)
May 05, 2006 5.855 6.200 5.811 6.050 316,295 +0.21(+3.60%)
May 04, 2006 5.735 5.870 5.700 5.840 202,426 +0.04(+0.62%)
May 03, 2006 5.730 5.900 5.695 5.804 373,532 +0.08(+1.47%)
May 02, 2006 6.100 6.100 5.700 5.720 565,307 -0.30(-4.98%)
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.