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

Forward Inds Inc (NQ: FORD )

0.5215 -0.0185 (-3.43%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 1, 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 (%)
Feb 28, 2019 1.620 1.680 1.600 1.600 11,269 -0.04(-2.44%)
Feb 27, 2019 1.660 1.680 1.619 1.640 10,692 -0.01(-0.61%)
Feb 26, 2019 1.660 1.680 1.650 1.650 6,934 -0.03(-1.79%)
Feb 25, 2019 1.670 1.700 1.660 1.680 13,396 +0.01(+0.60%)
Feb 22, 2019 1.660 1.680 1.640 1.670 19,800 +0.05(+3.19%)
Feb 21, 2019 1.620 1.670 1.570 1.618 25,171 -0.02(-1.32%)
Feb 20, 2019 1.630 1.700 1.596 1.640 20,870 +0.01(+0.61%)
Feb 19, 2019 1.640 1.640 1.600 1.630 21,849 +0.02(+1.24%)
Feb 15, 2019 1.650 1.670 1.570 1.610 49,700 -0.06(-3.59%)
Feb 14, 2019 1.690 1.690 1.621 1.670 39,460 +0.03(+1.83%)
Feb 13, 2019 1.660 1.660 1.550 1.640 53,539 +0.04(+2.76%)
Feb 12, 2019 1.557 1.670 1.550 1.596 247,471 +0.05(+2.97%)
Feb 11, 2019 1.570 1.590 1.550 1.550 10,728 +0.00(+0.00%)
Feb 08, 2019 1.550 1.580 1.550 1.550 29,400 -0.03(-1.90%)
Feb 07, 2019 1.580 1.590 1.530 1.580 15,767 -0.02(-1.25%)
Feb 06, 2019 1.570 1.600 1.530 1.600 32,841 +0.06(+3.90%)
Feb 05, 2019 1.530 1.610 1.510 1.540 98,879 +0.02(+1.32%)
Feb 04, 2019 1.510 1.520 1.450 1.520 66,201 +0.02(+1.33%)
Feb 01, 2019 1.460 1.500 1.460 1.500 13,900 +0.04(+2.74%)
Jan 31, 2019 1.440 1.460 1.440 1.460 7,264 +0.03(+2.10%)
Jan 30, 2019 1.460 1.470 1.430 1.430 17,439 -0.01(-0.69%)
Jan 29, 2019 1.480 1.480 1.430 1.440 12,107 -0.05(-3.36%)
Jan 28, 2019 1.480 1.490 1.430 1.490 19,175 +0.03(+2.05%)
Jan 25, 2019 1.470 1.470 1.420 1.460 22,600 +0.05(+3.55%)
Jan 24, 2019 1.450 1.450 1.410 1.410 8,723 -0.05(-3.42%)
Jan 23, 2019 1.450 1.460 1.410 1.460 15,109 +0.02(+1.39%)
Jan 22, 2019 1.450 1.480 1.420 1.440 26,081 -0.01(-0.69%)
Jan 18, 2019 1.460 1.465 1.410 1.450 35,500 +0.02(+1.40%)
Jan 17, 2019 1.430 1.470 1.430 1.430 29,999 -0.04(-2.72%)
Jan 16, 2019 1.470 1.470 1.440 1.470 53,465 +0.00(+0.00%)
Jan 15, 2019 1.490 1.490 1.430 1.470 60,371 +0.01(+0.68%)
Jan 14, 2019 1.470 1.490 1.450 1.460 63,884 +0.03(+2.10%)
Jan 11, 2019 1.400 1.440 1.400 1.430 73,200 +0.01(+0.70%)
Jan 10, 2019 1.380 1.420 1.341 1.420 17,579 +0.03(+2.16%)
Jan 09, 2019 1.370 1.440 1.370 1.390 23,322 +0.05(+3.73%)
Jan 08, 2019 1.370 1.380 1.320 1.340 15,800 -0.01(-0.74%)
Jan 07, 2019 1.330 1.400 1.291 1.350 22,199 +0.01(+0.75%)
Jan 04, 2019 1.320 1.390 1.300 1.340 9,700 +0.04(+3.07%)
Jan 03, 2019 1.340 1.340 1.300 1.300 9,661 -0.04(-2.98%)
Jan 02, 2019 1.270 1.340 1.260 1.340 10,332 +0.04(+3.08%)
Dec 31, 2018 1.290 1.330 1.260 1.300 21,800 +0.02(+1.17%)
Dec 28, 2018 1.300 1.300 1.250 1.285 22,000 +0.02(+1.98%)
Dec 27, 2018 1.230 1.290 1.230 1.260 26,430 +0.02(+1.61%)
Dec 26, 2018 1.290 1.290 1.230 1.240 47,148 -0.06(-4.62%)
Dec 24, 2018 1.200 1.300 1.200 1.300 37,000 +0.10(+8.33%)
Dec 21, 2018 1.350 1.380 1.200 1.200 73,600 -0.15(-11.11%)
Dec 20, 2018 1.400 1.400 1.320 1.350 58,275 -0.05(-3.57%)
Dec 19, 2018 1.400 1.430 1.350 1.400 48,609 -0.01(-0.71%)
Dec 18, 2018 1.440 1.440 1.390 1.410 14,014 +0.00(+0.00%)
Dec 17, 2018 1.420 1.480 1.390 1.410 49,067 +0.00(+0.00%)
Dec 14, 2018 1.420 1.432 1.385 1.410 26,300 +0.00(+0.00%)
Dec 13, 2018 1.420 1.440 1.400 1.410 23,637 -0.00(-0.33%)
Dec 12, 2018 1.440 1.440 1.380 1.415 44,997 -0.02(-1.07%)
Dec 11, 2018 1.410 1.430 1.380 1.430 22,303 +0.05(+3.62%)
Dec 10, 2018 1.430 1.430 1.340 1.380 17,149 -0.04(-2.82%)
Dec 07, 2018 1.420 1.430 1.360 1.420 23,400 +0.06(+4.41%)
Dec 06, 2018 1.350 1.430 1.350 1.360 15,709 -0.02(-1.45%)
Dec 04, 2018 1.440 1.440 1.380 1.380 136,200 -0.06(-4.17%)
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.