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

Forward Inds Inc (NQ: FORD )

0.5400 +0.0400 (+8.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 18, 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 (%)
Jan 29, 2010 2.510 2.510 2.420 2.450 39,946 -0.08(-3.16%)
Jan 28, 2010 2.640 2.640 2.500 2.530 79,216 -0.03(-1.17%)
Jan 27, 2010 2.540 2.560 2.490 2.560 56,657 +0.06(+2.40%)
Jan 26, 2010 2.270 2.520 2.240 2.500 112,610 +0.10(+4.17%)
Jan 25, 2010 2.190 2.400 2.160 2.400 89,629 +0.20(+9.29%)
Jan 22, 2010 2.180 2.290 2.150 2.196 22,231 -0.01(-0.63%)
Jan 21, 2010 2.220 2.230 2.200 2.210 30,938 -0.06(-2.64%)
Jan 20, 2010 2.380 2.380 2.220 2.270 44,293 -0.07(-2.99%)
Jan 19, 2010 2.400 2.400 2.300 2.340 73,668 -0.02(-0.93%)
Jan 15, 2010 2.300 2.362 2.362 2.362 95,000 +0.06(+2.69%)
Jan 14, 2010 2.130 2.350 2.130 2.300 128,116 +0.08(+3.60%)
Jan 13, 2010 2.180 2.220 2.110 2.220 84,181 +0.04(+1.83%)
Jan 12, 2010 2.030 2.240 2.030 2.180 96,098 +0.15(+7.39%)
Jan 11, 2010 1.980 2.100 1.980 2.030 112,166 +0.07(+3.57%)
Jan 08, 2010 1.980 2.040 1.960 1.960 78,149 -0.04(-2.00%)
Jan 07, 2010 2.020 2.060 1.990 2.000 41,818 -0.04(-1.96%)
Jan 06, 2010 2.000 2.060 1.980 2.040 55,636 +0.04(+2.00%)
Jan 05, 2010 2.040 2.050 2.000 2.000 72,178 -0.03(-1.48%)
Jan 04, 2010 2.030 2.089 2.030 2.030 23,280 -0.07(-3.33%)
Dec 31, 2009 2.070 2.100 2.100 2.100 41,600 +0.01(+0.48%)
Dec 30, 2009 2.060 2.100 2.030 2.090 14,608 +0.04(+1.95%)
Dec 29, 2009 2.050 2.100 2.030 2.050 28,195 -0.02(-0.97%)
Dec 28, 2009 2.120 2.150 2.070 2.070 41,447 -0.02(-0.96%)
Dec 24, 2009 2.080 2.120 2.080 2.090 13,834 -0.02(-0.92%)
Dec 23, 2009 2.070 2.120 2.070 2.110 26,746 +0.03(+1.42%)
Dec 22, 2009 2.090 2.120 2.070 2.080 20,085 -0.05(-2.35%)
Dec 21, 2009 2.120 2.130 2.030 2.130 15,594 +0.01(+0.47%)
Dec 18, 2009 2.060 2.120 2.000 2.120 66,224 +0.11(+5.47%)
Dec 17, 2009 2.100 2.100 2.010 2.010 26,806 -0.08(-3.83%)
Dec 16, 2009 2.040 2.100 2.010 2.090 19,367 +0.03(+1.46%)
Dec 15, 2009 2.100 2.100 2.030 2.060 44,791 -0.02(-0.96%)
Dec 14, 2009 2.050 2.100 2.010 2.080 49,680 +0.06(+2.97%)
Dec 11, 2009 2.020 2.050 2.010 2.020 21,406 -0.02(-0.98%)
Dec 10, 2009 2.000 2.050 1.980 2.040 36,931 +0.05(+2.51%)
Dec 09, 2009 2.040 2.040 1.990 1.990 8,276 -0.05(-2.45%)
Dec 08, 2009 1.960 2.040 1.960 2.040 36,480 +0.07(+3.55%)
Dec 07, 2009 2.020 2.020 1.960 1.970 10,611 -0.02(-1.01%)
Dec 04, 2009 2.010 2.015 1.960 1.990 24,752 -0.02(-1.00%)
Dec 03, 2009 1.970 2.020 1.970 2.010 13,439 +0.03(+1.52%)
Dec 02, 2009 1.900 2.019 1.900 1.980 44,195 +0.07(+3.66%)
Dec 01, 2009 1.930 1.985 1.910 1.910 20,660 -0.04(-2.05%)
Nov 30, 2009 1.980 1.990 1.940 1.950 68,006 -0.02(-1.09%)
Nov 27, 2009 1.990 2.030 1.960 1.972 44,661 -0.09(-4.30%)
Nov 25, 2009 2.020 2.060 2.010 2.060 25,004 +0.04(+1.98%)
Nov 24, 2009 2.050 2.060 2.020 2.020 41,308 +0.00(+0.00%)
Nov 23, 2009 2.040 2.049 2.020 2.020 25,475 -0.01(-0.49%)
Nov 20, 2009 2.080 2.080 2.030 2.030 23,292 -0.01(-0.49%)
Nov 19, 2009 2.040 2.060 2.030 2.040 19,952 +0.00(+0.00%)
Nov 18, 2009 2.020 2.090 2.020 2.040 44,022 +0.01(+0.49%)
Nov 17, 2009 2.030 2.060 2.020 2.030 50,668 +0.00(+0.00%)
Nov 16, 2009 2.020 2.050 2.020 2.030 29,541 +0.00(+0.00%)
Nov 13, 2009 2.040 2.060 2.030 2.030 34,748 -0.01(-0.49%)
Nov 12, 2009 2.050 2.100 2.030 2.040 58,006 -0.01(-0.49%)
Nov 11, 2009 2.060 2.060 2.020 2.050 12,167 +0.00(+0.00%)
Nov 10, 2009 2.020 2.050 2.020 2.050 40,603 +0.03(+1.49%)
Nov 09, 2009 2.010 2.040 2.010 2.020 16,308 -0.01(-0.49%)
Nov 06, 2009 2.050 2.089 2.000 2.030 28,642 -0.06(-2.87%)
Nov 05, 2009 1.970 2.090 1.970 2.090 24,780 +0.12(+6.09%)
Nov 04, 2009 2.000 2.040 1.950 1.970 36,560 -0.03(-1.50%)
Nov 03, 2009 1.910 2.100 1.900 2.000 157,800 -0.13(-6.10%)
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.