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

Forward Inds Inc (NQ: FORD )

0.5010 -0.0290 (-5.47%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 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, 2006 11.05 11.11 10.62 10.70 272,142 -0.29(-2.64%)
Mar 30, 2006 11.30 11.50 10.69 10.99 385,555 -0.31(-2.74%)
Mar 29, 2006 11.79 11.79 11.03 11.30 522,187 +0.60(+5.61%)
Mar 28, 2006 11.13 11.63 10.50 10.70 1,312,043 -0.24(-2.19%)
Mar 27, 2006 9.830 11.00 9.830 10.94 904,119 +0.94(+9.40%)
Mar 24, 2006 9.300 10.00 9.200 10.00 381,785 +0.70(+7.53%)
Mar 23, 2006 9.400 9.450 9.120 9.300 280,400 -0.13(-1.38%)
Mar 22, 2006 8.470 9.470 8.310 9.430 572,500 +0.95(+11.20%)
Mar 21, 2006 8.380 8.500 8.253 8.480 184,278 +0.28(+3.41%)
Mar 20, 2006 8.199 8.250 8.110 8.200 163,169 +0.06(+0.74%)
Mar 17, 2006 8.250 8.300 8.110 8.140 117,022 -0.03(-0.37%)
Mar 16, 2006 8.420 8.420 8.160 8.170 136,773 -0.24(-2.85%)
Mar 15, 2006 8.250 8.420 8.050 8.410 232,739 +0.22(+2.69%)
Mar 14, 2006 8.500 8.520 8.070 8.190 228,410 -0.31(-3.65%)
Mar 13, 2006 8.590 8.700 8.400 8.500 284,986 +0.11(+1.31%)
Mar 10, 2006 8.590 8.690 8.320 8.390 171,026 -0.16(-1.87%)
Mar 09, 2006 8.660 8.790 8.460 8.550 106,237 -0.10(-1.16%)
Mar 08, 2006 8.300 8.730 8.300 8.650 157,672 +0.25(+2.98%)
Mar 07, 2006 9.000 9.000 8.328 8.400 288,048 -0.55(-6.15%)
Mar 06, 2006 8.900 9.050 8.760 8.950 177,770 +0.01(+0.11%)
Mar 03, 2006 9.150 9.150 8.750 8.940 286,019 -0.25(-2.72%)
Mar 02, 2006 9.100 9.250 9.030 9.190 121,251 +0.01(+0.11%)
Mar 01, 2006 9.235 9.239 9.010 9.180 139,467 +0.18(+2.00%)
Feb 28, 2006 9.330 9.640 8.970 9.000 514,878 -0.33(-3.54%)
Feb 27, 2006 8.890 9.490 8.880 9.330 244,349 +0.38(+4.25%)
Feb 24, 2006 8.870 8.990 8.820 8.950 110,956 +0.11(+1.24%)
Feb 23, 2006 8.890 9.020 8.750 8.840 144,204 -0.12(-1.34%)
Feb 22, 2006 9.050 9.110 8.920 8.960 154,155 -0.11(-1.21%)
Feb 21, 2006 9.120 9.240 8.920 9.070 201,351 +0.03(+0.33%)
Feb 17, 2006 9.310 9.340 8.900 9.040 203,542 -0.20(-2.16%)
Feb 16, 2006 9.250 9.330 9.000 9.240 205,700 +0.04(+0.43%)
Feb 15, 2006 8.930 9.250 8.920 9.200 289,079 +0.21(+2.34%)
Feb 14, 2006 8.600 8.990 8.450 8.990 339,574 +0.55(+6.52%)
Feb 13, 2006 8.450 8.590 8.350 8.440 262,222 +0.03(+0.36%)
Feb 10, 2006 8.855 8.855 8.350 8.410 216,944 -0.13(-1.52%)
Feb 09, 2006 8.500 8.777 8.230 8.540 413,504 +0.05(+0.59%)
Feb 08, 2006 8.610 8.739 8.050 8.490 559,354 -0.10(-1.16%)
Feb 07, 2006 8.850 9.070 8.500 8.590 452,678 -0.26(-2.94%)
Feb 06, 2006 9.280 9.345 8.705 8.850 904,238 -0.66(-6.94%)
Feb 03, 2006 9.150 9.930 8.560 9.510 1,209,235 -1.33(-12.27%)
Feb 02, 2006 11.00 11.15 10.80 10.84 397,392 -0.25(-2.25%)
Feb 01, 2006 10.97 11.20 10.77 11.09 312,021 +0.29(+2.69%)
Jan 31, 2006 11.19 11.21 10.76 10.80 372,353 -0.32(-2.88%)
Jan 30, 2006 11.06 11.43 11.04 11.12 324,820 +0.03(+0.27%)
Jan 27, 2006 11.38 11.40 11.00 11.09 317,474 -0.21(-1.86%)
Jan 26, 2006 10.55 11.37 10.54 11.30 607,365 +0.80(+7.62%)
Jan 25, 2006 10.56 10.96 10.35 10.50 252,873 -0.05(-0.47%)
Jan 24, 2006 11.03 11.03 10.26 10.55 539,705 -0.24(-2.22%)
Jan 23, 2006 11.48 11.49 10.75 10.79 534,209 -0.32(-2.87%)
Jan 20, 2006 11.40 11.53 11.01 11.11 515,312 -0.24(-2.12%)
Jan 19, 2006 11.55 11.65 11.30 11.35 501,450 +0.03(+0.27%)
Jan 18, 2006 11.40 11.68 11.25 11.32 652,649 -0.38(-3.25%)
Jan 17, 2006 11.10 11.84 11.02 11.70 1,478,095 +0.89(+8.23%)
Jan 13, 2006 10.75 11.10 10.60 10.81 473,430 +0.09(+0.84%)
Jan 12, 2006 10.61 10.98 10.41 10.72 647,300 +0.03(+0.28%)
Jan 11, 2006 11.11 11.20 10.66 10.69 843,636 -0.38(-3.43%)
Jan 10, 2006 10.88 11.29 10.40 11.07 2,139,306 +0.18(+1.65%)
Jan 09, 2006 9.500 10.93 9.500 10.89 2,633,947 +1.40(+14.75%)
Jan 06, 2006 9.520 9.880 9.350 9.490 915,136 -0.06(-0.63%)
Jan 05, 2006 9.730 9.820 9.480 9.550 812,857 -0.05(-0.52%)
Jan 04, 2006 9.200 9.740 9.150 9.600 1,563,496 +0.47(+5.15%)
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.