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 (%)
Oct 30, 2009 2.000 2.020 1.870 2.020 64,079 +0.05(+2.54%)
Oct 29, 2009 2.000 2.020 1.910 1.970 20,169 -0.01(-0.51%)
Oct 28, 2009 2.030 2.030 1.950 1.980 27,166 -0.01(-0.50%)
Oct 27, 2009 1.980 2.010 1.900 1.990 60,290 +0.01(+0.51%)
Oct 26, 2009 1.990 2.060 1.950 1.980 49,038 -0.04(-2.15%)
Oct 23, 2009 2.050 2.060 2.000 2.024 18,933 -0.03(-1.29%)
Oct 22, 2009 2.000 2.060 1.990 2.050 13,415 +0.01(+0.49%)
Oct 21, 2009 1.980 2.070 1.970 2.040 28,831 +0.02(+0.99%)
Oct 20, 2009 2.010 2.060 2.000 2.020 17,944 +0.00(+0.00%)
Oct 19, 2009 1.970 2.040 1.960 2.020 25,655 -0.02(-0.98%)
Oct 16, 2009 2.030 2.080 2.000 2.040 62,486 -0.04(-1.92%)
Oct 15, 2009 2.040 2.150 1.960 2.080 162,232 +0.13(+6.67%)
Oct 14, 2009 1.920 2.050 1.870 1.950 120,873 +0.09(+4.84%)
Oct 13, 2009 1.750 1.880 1.750 1.860 78,486 +0.09(+5.08%)
Oct 12, 2009 1.730 1.780 1.700 1.770 79,302 +0.06(+3.51%)
Oct 09, 2009 1.700 1.720 1.700 1.710 16,530 -0.01(-0.59%)
Oct 08, 2009 1.700 1.739 1.700 1.720 13,325 +0.01(+0.59%)
Oct 07, 2009 1.710 1.730 1.710 1.710 15,523 -0.01(-0.58%)
Oct 06, 2009 1.750 1.750 1.713 1.720 15,917 -0.03(-1.71%)
Oct 05, 2009 1.710 1.750 1.710 1.750 13,794 +0.04(+2.34%)
Oct 02, 2009 1.720 1.728 1.690 1.710 7,393 -0.01(-0.35%)
Oct 01, 2009 1.740 1.740 1.700 1.716 12,445 +0.01(+0.35%)
Sep 30, 2009 1.700 1.740 1.700 1.710 10,619 +0.01(+0.59%)
Sep 29, 2009 1.700 1.730 1.700 1.700 21,637 -0.03(-1.73%)
Sep 28, 2009 1.720 1.750 1.710 1.730 28,402 -0.03(-1.70%)
Sep 25, 2009 1.710 1.760 1.710 1.760 24,363 +0.04(+2.33%)
Sep 24, 2009 1.710 1.760 1.710 1.720 22,192 +0.00(+0.00%)
Sep 23, 2009 1.750 1.750 1.700 1.720 34,940 -0.05(-2.82%)
Sep 22, 2009 1.770 1.790 1.770 1.770 33,726 +0.00(+0.00%)
Sep 21, 2009 1.720 1.780 1.720 1.770 17,671 +0.05(+2.91%)
Sep 18, 2009 1.760 1.770 1.720 1.720 54,317 -0.04(-2.27%)
Sep 17, 2009 1.700 1.760 1.700 1.760 56,120 +0.06(+3.53%)
Sep 16, 2009 1.730 1.730 1.700 1.700 15,796 -0.05(-2.86%)
Sep 15, 2009 1.690 1.750 1.690 1.750 27,626 +0.03(+1.74%)
Sep 14, 2009 1.710 1.740 1.710 1.720 39,153 -0.01(-0.58%)
Sep 11, 2009 1.690 1.760 1.690 1.730 42,653 +0.00(+0.00%)
Sep 10, 2009 1.700 1.740 1.670 1.730 21,073 -0.01(-0.57%)
Sep 09, 2009 1.760 1.760 1.710 1.740 22,400 -0.02(-1.14%)
Sep 08, 2009 1.660 1.760 1.660 1.760 86,994 +0.09(+5.38%)
Sep 04, 2009 1.750 1.750 1.660 1.670 48,487 -0.05(-2.90%)
Sep 03, 2009 1.760 1.760 1.660 1.720 32,445 -0.02(-1.16%)
Sep 02, 2009 1.700 1.760 1.672 1.740 175,957 +0.01(+0.58%)
Sep 01, 2009 1.750 1.780 1.720 1.730 68,897 -0.02(-1.14%)
Aug 31, 2009 1.710 1.780 1.650 1.750 112,556 +0.04(+2.34%)
Aug 28, 2009 1.700 1.740 1.700 1.710 25,250 -0.03(-1.72%)
Aug 27, 2009 1.690 1.750 1.690 1.740 34,485 +0.04(+2.35%)
Aug 26, 2009 1.750 1.750 1.690 1.700 28,629 -0.05(-2.86%)
Aug 25, 2009 1.700 1.750 1.692 1.750 49,620 +0.05(+2.94%)
Aug 24, 2009 1.680 1.730 1.670 1.700 52,726 +0.00(+0.00%)
Aug 21, 2009 1.670 1.780 1.640 1.700 168,125 +0.00(+0.00%)
Aug 20, 2009 1.680 1.700 1.640 1.700 127,409 +0.07(+4.29%)
Aug 19, 2009 1.660 1.670 1.630 1.630 31,148 -0.03(-1.81%)
Aug 18, 2009 1.650 1.670 1.630 1.660 26,993 +0.02(+1.22%)
Aug 17, 2009 1.700 1.700 1.610 1.640 63,779 +0.00(+0.00%)
Aug 14, 2009 1.650 1.657 1.610 1.640 43,673 +0.00(+0.00%)
Aug 13, 2009 1.650 1.660 1.640 1.640 37,750 -0.03(-1.80%)
Aug 12, 2009 1.630 1.670 1.620 1.670 60,262 +0.02(+1.21%)
Aug 11, 2009 1.640 1.670 1.620 1.650 49,184 -0.02(-1.20%)
Aug 10, 2009 1.700 1.700 1.630 1.670 109,343 -0.03(-1.76%)
Aug 07, 2009 1.650 1.700 1.610 1.700 92,188 +0.01(+0.59%)
Aug 06, 2009 1.690 1.690 1.610 1.690 68,925 +0.00(+0.00%)
Aug 05, 2009 1.580 1.690 1.580 1.690 82,906 +0.08(+4.97%)
Aug 04, 2009 1.680 1.680 1.610 1.610 46,241 -0.06(-3.59%)
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.