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

Forward Inds Inc (NQ: FORD )

0.5120 -0.0065 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2008 2.600 2.660 2.580 2.660 20,791 +0.06(+2.31%)
Jul 30, 2008 2.600 2.610 2.540 2.600 13,676 +0.01(+0.39%)
Jul 29, 2008 2.590 2.590 2.450 2.590 7,796 +0.13(+5.28%)
Jul 28, 2008 2.550 2.550 2.450 2.460 7,674 -0.04(-1.60%)
Jul 25, 2008 2.570 2.570 2.460 2.500 16,337 +0.00(+0.00%)
Jul 24, 2008 2.430 2.600 2.430 2.500 16,528 +0.02(+0.81%)
Jul 23, 2008 2.590 2.600 2.470 2.480 7,890 -0.06(-2.36%)
Jul 22, 2008 2.600 2.600 2.410 2.540 12,140 -0.02(-0.78%)
Jul 21, 2008 2.590 2.660 2.550 2.560 20,435 +0.01(+0.39%)
Jul 18, 2008 2.570 2.600 2.480 2.550 10,226 +0.01(+0.39%)
Jul 17, 2008 2.520 2.540 2.490 2.540 14,688 -0.01(-0.43%)
Jul 16, 2008 2.620 2.650 2.500 2.551 5,120 -0.09(-3.52%)
Jul 15, 2008 2.570 2.660 2.470 2.644 19,656 +0.10(+4.09%)
Jul 14, 2008 2.560 2.600 2.500 2.540 3,920 +0.04(+1.60%)
Jul 11, 2008 2.500 2.540 2.420 2.500 6,212 +0.01(+0.40%)
Jul 10, 2008 2.530 2.530 2.380 2.490 5,296 +0.00(+0.00%)
Jul 09, 2008 2.550 2.550 2.360 2.490 27,650 -0.03(-1.19%)
Jul 08, 2008 2.540 2.540 2.470 2.520 6,240 -0.02(-0.78%)
Jul 07, 2008 2.540 2.580 2.510 2.540 1,726 -0.04(-1.55%)
Jul 04, 2008 2.510 2.580 2.400 2.580 7,138 +0.00(+0.00%)
Jul 03, 2008 2.510 2.580 2.400 2.580 7,138 +0.04(+1.57%)
Jul 02, 2008 2.530 2.560 2.490 2.540 9,262 +0.01(+0.40%)
Jul 01, 2008 2.700 2.700 2.530 2.530 9,050 -0.15(-5.60%)
Jun 30, 2008 2.690 2.740 2.510 2.680 51,445 +0.14(+5.51%)
Jun 27, 2008 2.450 2.670 2.380 2.540 38,186 +0.06(+2.42%)
Jun 26, 2008 2.460 2.502 2.440 2.480 13,481 -0.01(-0.40%)
Jun 25, 2008 2.500 2.510 2.490 2.490 132,315 +0.01(+0.40%)
Jun 24, 2008 2.520 2.520 2.480 2.480 12,711 -0.04(-1.59%)
Jun 23, 2008 2.520 2.550 2.510 2.520 5,600 +0.00(+0.00%)
Jun 20, 2008 2.520 2.630 2.520 2.520 7,600 -0.02(-0.79%)
Jun 19, 2008 2.540 2.590 2.520 2.540 4,060 -0.02(-0.78%)
Jun 18, 2008 2.590 2.650 2.520 2.560 28,190 +0.00(+0.00%)
Jun 17, 2008 2.530 2.590 2.530 2.560 10,907 +0.00(+0.00%)
Jun 16, 2008 2.600 2.640 2.550 2.560 14,590 -0.09(-3.40%)
Jun 13, 2008 2.580 2.650 2.550 2.650 12,557 +0.00(+0.00%)
Jun 12, 2008 2.740 2.740 2.650 2.650 7,025 -0.05(-1.85%)
Jun 11, 2008 2.720 2.740 2.670 2.700 13,733 +0.01(+0.37%)
Jun 10, 2008 2.720 2.730 2.610 2.690 10,607 +0.05(+1.89%)
Jun 09, 2008 2.550 2.690 2.550 2.640 14,904 +0.06(+2.33%)
Jun 06, 2008 2.620 2.680 2.570 2.580 15,265 -0.09(-3.37%)
Jun 05, 2008 2.700 2.710 2.650 2.670 9,976 -0.03(-1.11%)
Jun 04, 2008 2.700 2.740 2.660 2.700 21,833 +0.05(+1.89%)
Jun 03, 2008 2.620 2.650 2.600 2.650 7,850 -0.01(-0.38%)
Jun 02, 2008 2.600 2.680 2.600 2.660 14,005 +0.09(+3.50%)
May 30, 2008 2.540 2.650 2.540 2.570 57,013 -0.01(-0.39%)
May 29, 2008 2.510 2.710 2.510 2.580 26,137 +0.03(+1.18%)
May 28, 2008 2.570 2.800 2.530 2.550 136,219 +0.10(+4.08%)
May 27, 2008 2.380 2.450 2.363 2.450 24,861 +0.04(+1.66%)
May 26, 2008 2.370 2.420 2.370 2.410 12,400 +0.00(+0.00%)
May 23, 2008 2.370 2.420 2.370 2.410 12,400 +0.00(+0.00%)
May 22, 2008 2.410 2.420 2.400 2.410 8,940 +0.00(+0.00%)
May 21, 2008 2.360 2.420 2.330 2.410 18,212 +0.02(+0.84%)
May 20, 2008 2.299 2.400 2.299 2.390 19,185 +0.09(+3.91%)
May 19, 2008 2.340 2.370 2.300 2.300 36,693 -0.07(-2.95%)
May 16, 2008 2.283 2.400 2.283 2.370 43,255 +0.03(+1.28%)
May 15, 2008 2.390 2.390 2.290 2.340 29,208 -0.04(-1.68%)
May 14, 2008 2.360 2.400 2.350 2.380 10,798 -0.01(-0.42%)
May 13, 2008 2.360 2.420 2.280 2.390 38,775 -0.01(-0.42%)
May 12, 2008 2.350 2.470 2.310 2.400 47,715 +0.06(+2.56%)
May 09, 2008 2.320 2.340 2.300 2.340 4,065 -0.02(-0.85%)
May 08, 2008 2.340 2.370 2.330 2.360 4,001 -0.01(-0.42%)
May 07, 2008 2.353 2.390 2.330 2.370 8,500 -0.02(-0.84%)
May 06, 2008 2.330 2.410 2.240 2.390 131,080 +0.02(+0.84%)
May 05, 2008 2.330 2.370 2.260 2.370 36,155 +0.07(+3.04%)
May 02, 2008 2.400 2.400 2.170 2.300 98,728 -0.13(-5.35%)
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.