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

Forward Inds Inc (NQ: FORD )

0.5253 +0.0038 (+0.73%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 2, 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 (%)
Aug 29, 2003 2.620 2.720 2.600 2.670 84,100 +0.07(+2.69%)
Aug 28, 2003 2.550 2.700 2.450 2.600 81,700 +0.10(+4.00%)
Aug 27, 2003 2.630 2.690 2.300 2.500 102,800 -0.10(-3.85%)
Aug 26, 2003 2.800 2.850 2.480 2.600 204,400 -0.11(-4.06%)
Aug 25, 2003 2.200 2.800 2.120 2.710 463,800 +0.36(+15.32%)
Aug 22, 2003 2.500 2.500 2.150 2.350 63,900 +0.00(+0.00%)
Aug 21, 2003 2.280 2.360 2.110 2.350 118,200 +0.11(+4.91%)
Aug 20, 2003 1.860 2.380 1.750 2.240 291,700 +0.26(+13.13%)
Aug 19, 2003 1.750 1.980 1.740 1.980 477,100 +0.14(+7.61%)
Aug 18, 2003 1.850 1.850 1.710 1.840 16,200 +0.09(+5.14%)
Aug 15, 2003 1.820 1.950 1.750 1.750 14,700 -0.05(-2.78%)
Aug 14, 2003 1.900 1.920 1.790 1.800 28,400 -0.09(-4.76%)
Aug 13, 2003 1.810 1.890 1.800 1.890 24,800 +0.09(+5.00%)
Aug 12, 2003 1.710 1.810 1.710 1.800 10,700 +0.00(+0.00%)
Aug 11, 2003 1.800 1.800 1.750 1.800 70,200 +0.02(+1.12%)
Aug 08, 2003 1.730 1.780 1.700 1.780 41,200 +0.05(+2.89%)
Aug 07, 2003 1.690 1.760 1.690 1.730 35,500 +0.08(+4.85%)
Aug 06, 2003 1.750 1.750 1.630 1.650 19,900 -0.10(-5.71%)
Aug 05, 2003 1.750 1.750 1.650 1.750 10,600 +0.08(+4.79%)
Aug 04, 2003 1.670 1.730 1.640 1.670 12,800 -0.01(-0.65%)
Aug 01, 2003 1.780 1.780 1.650 1.681 20,098 -0.10(-5.56%)
Jul 31, 2003 1.680 1.800 1.680 1.780 12,600 +0.00(+0.00%)
Jul 30, 2003 1.800 1.800 1.690 1.780 32,900 +0.03(+1.71%)
Jul 29, 2003 1.800 1.880 1.710 1.750 8,600 -0.05(-2.78%)
Jul 28, 2003 1.900 1.900 1.680 1.800 69,900 -0.09(-4.76%)
Jul 25, 2003 1.690 1.890 1.690 1.890 102,000 +0.24(+14.55%)
Jul 24, 2003 1.730 1.730 1.650 1.650 17,200 +0.01(+0.61%)
Jul 23, 2003 1.640 1.730 1.610 1.640 34,400 +0.01(+0.61%)
Jul 22, 2003 1.750 1.750 1.610 1.630 63,100 -0.11(-6.27%)
Jul 21, 2003 1.620 1.760 1.610 1.739 24,300 +0.10(+6.04%)
Jul 18, 2003 1.700 1.750 1.640 1.640 12,600 -0.06(-3.53%)
Jul 17, 2003 1.750 1.750 1.620 1.700 23,500 +0.05(+3.03%)
Jul 16, 2003 1.740 1.740 1.650 1.650 20,300 -0.06(-3.51%)
Jul 15, 2003 1.729 1.730 1.650 1.710 21,700 +0.00(+0.06%)
Jul 14, 2003 1.790 1.840 1.600 1.709 25,100 -0.02(-1.21%)
Jul 11, 2003 1.750 1.750 1.600 1.730 10,600 +0.00(+0.00%)
Jul 10, 2003 1.800 1.800 1.580 1.730 4,700 +0.00(+0.06%)
Jul 09, 2003 1.720 1.770 1.560 1.729 21,500 +0.01(+0.52%)
Jul 08, 2003 1.730 1.750 1.680 1.720 18,700 +0.05(+2.99%)
Jul 07, 2003 1.650 1.740 1.610 1.670 24,300 +0.01(+0.60%)
Jul 03, 2003 1.660 1.660 1.600 1.660 9,900 +0.00(+0.00%)
Jul 02, 2003 1.640 1.720 1.610 1.660 10,700 -0.01(-0.60%)
Jul 01, 2003 1.610 1.680 1.610 1.670 15,800 +0.05(+3.09%)
Jun 30, 2003 1.680 1.740 1.620 1.620 13,200 -0.07(-4.14%)
Jun 27, 2003 1.720 1.740 1.620 1.690 500 -0.03(-1.74%)
Jun 26, 2003 1.800 1.820 1.550 1.720 18,200 -0.07(-3.91%)
Jun 25, 2003 1.660 1.830 1.550 1.790 206,100 +0.27(+17.76%)
Jun 24, 2003 1.500 1.550 1.450 1.520 48,200 +0.06(+4.04%)
Jun 23, 2003 1.660 1.660 1.440 1.461 119,400 -0.18(-10.91%)
Jun 20, 2003 1.710 1.800 1.640 1.640 66,800 -0.08(-4.65%)
Jun 19, 2003 1.800 1.800 1.720 1.720 11,600 -0.05(-2.82%)
Jun 18, 2003 1.700 1.800 1.700 1.770 24,700 +0.02(+1.20%)
Jun 17, 2003 1.820 1.820 1.690 1.749 18,700 -0.01(-0.62%)
Jun 16, 2003 1.700 1.760 1.700 1.760 13,400 +0.02(+1.15%)
Jun 13, 2003 1.660 1.750 1.660 1.740 14,800 -0.01(-0.57%)
Jun 12, 2003 1.710 1.780 1.700 1.750 11,800 +0.03(+1.74%)
Jun 11, 2003 1.710 1.830 1.710 1.720 12,400 -0.10(-5.49%)
Jun 10, 2003 1.750 1.830 1.660 1.820 20,500 -0.01(-0.55%)
Jun 09, 2003 1.830 1.850 1.760 1.830 1,800 +0.00(+0.00%)
Jun 06, 2003 1.820 1.850 1.750 1.830 22,500 +0.06(+3.39%)
Jun 05, 2003 1.760 1.790 1.760 1.770 7,100 -0.02(-1.12%)
Jun 04, 2003 1.850 1.850 1.770 1.790 13,200 -0.06(-3.24%)
Jun 03, 2003 1.800 1.850 1.710 1.850 60,300 +0.15(+8.82%)
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.