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

Forward Inds Inc (NQ: FORD )

0.5350 -0.0240 (-4.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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, 2005 7.430 8.170 7.300 7.880 758,467 +0.58(+7.95%)
Feb 25, 2005 6.950 7.350 6.820 7.300 253,451 +0.32(+4.58%)
Feb 24, 2005 6.810 6.990 6.620 6.980 273,917 +0.11(+1.60%)
Feb 23, 2005 7.280 7.390 6.800 6.870 325,824 -0.44(-6.01%)
Feb 22, 2005 7.300 7.420 7.150 7.309 257,145 +0.11(+1.51%)
Feb 18, 2005 7.110 7.630 6.800 7.200 785,696 +0.21(+3.00%)
Feb 17, 2005 6.750 7.150 6.750 6.990 267,768 +0.17(+2.49%)
Feb 16, 2005 6.950 6.950 6.530 6.820 348,502 +0.11(+1.64%)
Feb 15, 2005 7.010 7.180 6.560 6.710 724,973 -0.36(-5.09%)
Feb 14, 2005 7.100 7.550 7.010 7.070 530,834 -0.28(-3.81%)
Feb 11, 2005 7.750 7.970 6.860 7.350 682,558 -0.39(-5.04%)
Feb 10, 2005 8.050 8.150 7.740 7.740 261,691 -0.20(-2.52%)
Feb 09, 2005 7.850 8.230 7.680 7.940 456,636 -0.05(-0.63%)
Feb 08, 2005 8.270 8.400 7.800 7.990 680,938 -0.09(-1.13%)
Feb 07, 2005 8.550 8.550 8.000 8.081 1,098,197 +0.33(+4.27%)
Feb 04, 2005 8.140 8.640 7.600 7.750 1,495,426 -0.45(-5.49%)
Feb 03, 2005 7.390 8.470 7.250 8.200 3,784,601 +1.00(+13.89%)
Feb 02, 2005 7.150 7.400 6.850 7.200 712,815 +0.03(+0.42%)
Feb 01, 2005 7.600 7.849 7.050 7.170 1,205,807 -0.33(-4.40%)
Jan 31, 2005 7.090 7.740 6.800 7.500 1,569,456 +0.53(+7.60%)
Jan 28, 2005 6.920 7.340 6.720 6.970 751,671 -0.09(-1.27%)
Jan 27, 2005 6.600 7.690 6.530 7.060 1,635,458 +0.49(+7.46%)
Jan 26, 2005 7.020 7.240 6.500 6.570 1,145,527 -0.49(-6.94%)
Jan 25, 2005 7.860 8.120 6.850 7.060 2,814,358 -0.93(-11.64%)
Jan 24, 2005 6.410 8.050 6.200 7.990 3,473,590 +1.61(+25.24%)
Jan 21, 2005 7.050 7.530 6.050 6.380 3,468,031 -0.44(-6.45%)
Jan 20, 2005 4.490 7.170 4.360 6.820 4,899,013 +2.42(+55.00%)
Jan 19, 2005 4.450 4.500 4.350 4.400 186,800 +0.03(+0.69%)
Jan 18, 2005 4.180 4.450 4.130 4.370 207,820 +0.26(+6.33%)
Jan 14, 2005 3.790 4.110 3.751 4.110 100,311 +0.34(+9.02%)
Jan 13, 2005 3.730 3.800 3.650 3.770 15,492 +0.02(+0.53%)
Jan 12, 2005 3.800 3.800 3.600 3.750 47,650 +0.04(+1.08%)
Jan 11, 2005 3.700 3.750 3.600 3.710 27,891 +0.00(+0.00%)
Jan 10, 2005 3.650 3.850 3.600 3.710 61,995 -0.01(-0.27%)
Jan 07, 2005 3.800 3.940 3.660 3.720 42,305 -0.13(-3.38%)
Jan 06, 2005 3.570 4.000 3.570 3.850 46,167 -0.04(-1.03%)
Jan 05, 2005 3.900 4.150 3.800 3.890 78,869 -0.15(-3.69%)
Jan 04, 2005 4.190 4.190 3.420 4.039 238,614 -0.11(-2.67%)
Jan 03, 2005 4.280 4.280 4.010 4.150 65,320 -0.03(-0.72%)
Dec 31, 2004 4.140 4.180 4.010 4.180 80,200 +0.04(+0.97%)
Dec 30, 2004 4.200 4.390 4.000 4.140 115,500 -0.25(-5.69%)
Dec 29, 2004 4.550 4.586 4.070 4.390 170,100 -0.12(-2.66%)
Dec 28, 2004 4.350 4.520 4.350 4.510 219,300 +0.16(+3.68%)
Dec 27, 2004 4.300 4.470 4.250 4.350 254,500 +0.10(+2.35%)
Dec 23, 2004 4.110 4.250 3.770 4.250 323,200 +0.14(+3.41%)
Dec 22, 2004 3.870 4.240 3.800 4.110 339,100 +0.22(+5.66%)
Dec 21, 2004 3.640 4.080 3.500 3.890 334,300 +0.20(+5.42%)
Dec 20, 2004 3.480 3.690 3.480 3.690 53,900 +0.07(+1.93%)
Dec 17, 2004 3.600 3.690 3.500 3.620 76,300 -0.09(-2.43%)
Dec 16, 2004 3.690 3.780 3.530 3.710 67,000 +0.00(+0.00%)
Dec 15, 2004 3.500 3.790 3.370 3.710 132,000 +0.06(+1.64%)
Dec 14, 2004 3.520 3.650 3.500 3.650 72,500 +0.05(+1.36%)
Dec 13, 2004 3.700 3.700 3.360 3.601 87,300 +0.05(+1.44%)
Dec 10, 2004 3.510 3.720 3.500 3.550 110,800 -0.07(-1.93%)
Dec 09, 2004 3.460 3.850 3.210 3.620 420,700 +0.13(+3.72%)
Dec 08, 2004 4.100 4.320 3.490 3.490 1,263,900 +0.17(+5.12%)
Dec 07, 2004 2.740 3.700 2.623 3.320 1,079,100 +0.58(+21.17%)
Dec 06, 2004 2.690 2.769 2.690 2.740 2,500 +0.00(+0.00%)
Dec 03, 2004 2.740 2.740 2.730 2.740 14,400 -0.06(-2.14%)
Dec 02, 2004 2.740 2.900 2.740 2.800 21,300 +0.07(+2.56%)
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.