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

Forward Inds Inc (NQ: FORD )

0.5280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2006 5.091 5.240 5.040 5.040 106,914 -0.02(-0.40%)
May 30, 2006 5.220 5.220 5.030 5.060 79,928 -0.14(-2.69%)
May 26, 2006 5.180 5.230 5.150 5.200 65,886 +0.03(+0.58%)
May 25, 2006 5.390 5.420 5.120 5.170 79,667 -0.20(-3.72%)
May 24, 2006 5.200 5.420 5.110 5.370 183,965 +0.17(+3.27%)
May 23, 2006 5.080 5.320 5.080 5.200 254,696 +0.14(+2.77%)
May 22, 2006 5.320 5.320 4.910 5.060 314,730 -0.28(-5.24%)
May 19, 2006 5.420 5.430 5.260 5.340 117,785 -0.09(-1.66%)
May 18, 2006 5.370 5.500 5.370 5.430 77,659 +0.07(+1.31%)
May 17, 2006 5.600 5.670 5.360 5.360 104,131 -0.30(-5.30%)
May 16, 2006 5.301 5.880 5.280 5.660 195,494 +0.39(+7.40%)
May 15, 2006 5.450 5.500 5.270 5.270 152,791 -0.24(-4.35%)
May 12, 2006 5.810 5.810 5.300 5.510 268,204 -0.30(-5.17%)
May 11, 2006 5.950 5.950 5.760 5.810 143,200 -0.03(-0.51%)
May 10, 2006 5.850 5.970 5.770 5.840 132,924 +0.00(+0.00%)
May 09, 2006 5.900 6.069 5.800 5.840 148,379 -0.06(-1.02%)
May 08, 2006 6.010 6.250 5.900 5.900 169,894 -0.15(-2.48%)
May 05, 2006 5.855 6.200 5.811 6.050 316,295 +0.21(+3.60%)
May 04, 2006 5.735 5.870 5.700 5.840 202,426 +0.04(+0.62%)
May 03, 2006 5.730 5.900 5.695 5.804 373,532 +0.08(+1.47%)
May 02, 2006 6.100 6.100 5.700 5.720 565,307 -0.30(-4.98%)
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.