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

Forward Inds Inc (NQ: FORD )

0.5114 +0.0114 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2008 2.420 2.420 2.310 2.420 12,461 +0.07(+2.98%)
Mar 28, 2008 2.380 2.380 2.350 2.350 5,950 -0.03(-1.26%)
Mar 27, 2008 2.440 2.440 2.380 2.380 6,316 -0.05(-2.06%)
Mar 26, 2008 2.350 2.430 2.330 2.430 8,956 +0.03(+1.25%)
Mar 25, 2008 2.260 2.410 2.260 2.400 32,385 +0.14(+6.19%)
Mar 24, 2008 2.400 2.430 2.250 2.260 24,130 -0.12(-5.04%)
Mar 21, 2008 2.270 2.380 2.270 2.380 9,333 +0.00(+0.00%)
Mar 20, 2008 2.270 2.380 2.270 2.380 9,333 +0.08(+3.48%)
Mar 19, 2008 2.310 2.330 2.230 2.300 22,200 -0.03(-1.29%)
Mar 18, 2008 2.300 2.360 2.200 2.330 19,024 +0.03(+1.30%)
Mar 17, 2008 2.380 2.380 2.110 2.300 62,186 -0.04(-1.71%)
Mar 14, 2008 2.400 2.410 2.320 2.340 14,887 -0.06(-2.50%)
Mar 13, 2008 2.360 2.440 2.300 2.400 35,141 +0.05(+2.13%)
Mar 12, 2008 2.260 2.400 2.250 2.350 18,456 +0.05(+2.17%)
Mar 11, 2008 2.420 2.420 2.210 2.300 34,067 -0.08(-3.36%)
Mar 10, 2008 2.330 2.400 2.010 2.380 292,669 +0.02(+0.85%)
Mar 07, 2008 2.350 2.420 2.260 2.360 27,816 +0.03(+1.29%)
Mar 06, 2008 2.300 2.340 2.250 2.330 48,554 +0.04(+1.75%)
Mar 05, 2008 2.330 2.420 2.290 2.290 28,803 -0.04(-1.72%)
Mar 04, 2008 2.490 2.490 2.300 2.330 38,782 -0.13(-5.28%)
Mar 03, 2008 2.300 2.540 2.298 2.460 140,958 +0.16(+6.96%)
Feb 29, 2008 2.300 2.320 2.280 2.300 13,060 +0.00(+0.00%)
Feb 28, 2008 2.250 2.300 2.230 2.300 12,660 +0.06(+2.68%)
Feb 27, 2008 2.220 2.260 2.190 2.240 8,500 +0.02(+0.90%)
Feb 26, 2008 2.246 2.340 2.210 2.220 45,236 -0.03(-1.33%)
Feb 25, 2008 2.200 2.300 2.180 2.250 34,733 +0.08(+3.69%)
Feb 22, 2008 2.190 2.220 2.170 2.170 8,970 -0.03(-1.36%)
Feb 21, 2008 2.200 2.250 2.190 2.200 22,058 -0.03(-1.35%)
Feb 20, 2008 2.230 2.240 2.180 2.230 12,900 +0.04(+1.83%)
Feb 19, 2008 2.200 2.230 2.180 2.190 31,321 -0.01(-0.45%)
Feb 18, 2008 2.200 2.270 2.200 2.200 15,851 +0.00(+0.00%)
Feb 15, 2008 2.200 2.270 2.200 2.200 15,851 +0.01(+0.46%)
Feb 14, 2008 2.170 2.230 2.160 2.190 35,578 +0.01(+0.46%)
Feb 13, 2008 2.250 2.250 2.151 2.180 32,326 +0.00(+0.00%)
Feb 12, 2008 2.110 2.210 2.110 2.180 51,855 +0.07(+3.32%)
Feb 11, 2008 2.190 2.190 2.090 2.110 90,096 -0.05(-2.31%)
Feb 08, 2008 2.120 2.210 2.090 2.160 65,004 +0.02(+0.93%)
Feb 07, 2008 2.210 2.250 2.090 2.140 52,693 -0.10(-4.46%)
Feb 06, 2008 2.170 2.250 2.170 2.240 14,815 +0.04(+1.82%)
Feb 05, 2008 2.250 2.260 2.180 2.200 56,685 -0.09(-3.93%)
Feb 04, 2008 2.210 2.320 2.210 2.290 21,950 +0.05(+2.23%)
Feb 01, 2008 2.400 2.420 2.130 2.240 62,007 -0.20(-8.20%)
Jan 31, 2008 2.340 2.460 2.250 2.440 40,823 +0.10(+4.27%)
Jan 30, 2008 2.300 2.340 2.190 2.340 25,463 +0.11(+4.93%)
Jan 29, 2008 2.270 2.310 2.210 2.230 19,380 -0.07(-3.04%)
Jan 28, 2008 2.240 2.310 2.230 2.300 16,755 -0.02(-0.69%)
Jan 25, 2008 2.200 2.320 2.200 2.316 13,555 +0.10(+4.32%)
Jan 24, 2008 2.250 2.250 2.200 2.220 22,345 +0.00(+0.00%)
Jan 23, 2008 2.280 2.310 2.160 2.220 25,750 -0.06(-2.63%)
Jan 22, 2008 2.240 2.310 2.130 2.280 37,381 -0.04(-1.72%)
Jan 21, 2008 2.250 2.360 2.220 2.320 39,255 +0.00(+0.00%)
Jan 18, 2008 2.250 2.360 2.220 2.320 39,255 +0.01(+0.43%)
Jan 17, 2008 2.320 2.330 2.270 2.310 22,175 -0.02(-0.86%)
Jan 16, 2008 2.270 2.340 2.250 2.330 36,346 +0.00(+0.00%)
Jan 15, 2008 2.270 2.330 2.270 2.330 9,970 +0.01(+0.43%)
Jan 14, 2008 2.320 2.350 2.310 2.320 19,232 -0.03(-1.28%)
Jan 11, 2008 2.310 2.380 2.270 2.350 16,016 -0.01(-0.42%)
Jan 10, 2008 2.260 2.380 2.240 2.360 62,343 +0.10(+4.42%)
Jan 09, 2008 2.240 2.270 2.230 2.260 26,136 +0.02(+0.89%)
Jan 08, 2008 2.350 2.350 2.240 2.240 62,697 -0.06(-2.61%)
Jan 07, 2008 2.280 2.350 2.280 2.300 25,435 -0.01(-0.43%)
Jan 04, 2008 2.300 2.430 2.250 2.310 70,250 -0.02(-0.86%)
Jan 03, 2008 2.390 2.390 2.240 2.330 36,293 -0.04(-1.69%)
Jan 02, 2008 2.400 2.420 2.340 2.370 35,719 +0.00(+0.00%)
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.