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

Forward Inds Inc (NQ: FORD )

0.5114 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2015 0.9700 0.9900 0.9500 0.9500 12,439 -0.03(-2.83%)
Jan 29, 2015 1.000 1.010 0.9777 0.9777 5,588 -0.01(-1.24%)
Jan 28, 2015 1.020 1.020 0.9801 0.9900 8,705 +0.02(+2.06%)
Jan 27, 2015 0.9600 1.040 0.9600 0.9700 10,419 -0.02(-2.02%)
Jan 26, 2015 1.000 1.000 0.9700 0.9900 11,000 +0.02(+2.06%)
Jan 23, 2015 0.9800 1.020 0.9501 0.9700 35,275 -0.04(-3.96%)
Jan 22, 2015 1.040 1.040 0.9976 1.010 4,499 -0.03(-2.88%)
Jan 21, 2015 0.9500 1.040 0.8600 1.040 41,676 +0.12(+13.04%)
Jan 20, 2015 0.9800 0.9900 0.9168 0.9200 39,034 -0.06(-6.12%)
Jan 16, 2015 1.060 1.100 0.9010 0.9800 76,814 -0.09(-8.41%)
Jan 15, 2015 1.120 1.120 1.060 1.070 20,658 +0.01(+0.75%)
Jan 14, 2015 1.130 1.150 1.050 1.062 30,180 -0.13(-10.76%)
Jan 13, 2015 1.130 1.230 1.130 1.190 1,119 +0.07(+6.25%)
Jan 12, 2015 1.250 1.250 1.108 1.120 93,028 -0.03(-2.61%)
Jan 09, 2015 1.140 1.160 1.100 1.150 28,488 +0.04(+3.60%)
Jan 08, 2015 1.150 1.180 1.100 1.110 29,612 -0.04(-3.48%)
Jan 07, 2015 1.210 1.220 1.020 1.150 46,355 -0.06(-4.96%)
Jan 06, 2015 1.100 1.210 1.100 1.210 13,694 +0.10(+9.01%)
Jan 05, 2015 1.100 1.150 1.100 1.110 51,071 +0.08(+7.77%)
Jan 02, 2015 1.040 1.080 1.020 1.030 11,736 -0.01(-0.96%)
Dec 31, 2014 1.090 1.040 1.040 1.040 64,500 -0.03(-2.80%)
Dec 30, 2014 1.090 1.090 1.005 1.070 38,516 -0.03(-2.73%)
Dec 29, 2014 1.000 1.100 1.000 1.100 47,877 +0.10(+10.00%)
Dec 26, 2014 0.9500 1.000 0.9500 1.000 18,019 +0.05(+5.26%)
Dec 24, 2014 0.9200 0.9500 0.9500 0.9500 4,100 +0.05(+5.56%)
Dec 23, 2014 0.8950 0.9500 0.8830 0.9000 10,648 -0.02(-2.17%)
Dec 22, 2014 0.8800 0.9500 0.8400 0.9200 27,759 -0.01(-0.58%)
Dec 19, 2014 0.9100 0.9283 0.8200 0.9254 117,870 +0.02(+1.69%)
Dec 18, 2014 0.9700 1.036 0.8825 0.9100 44,177 -0.02(-2.17%)
Dec 17, 2014 0.9600 0.9700 0.9100 0.9302 33,064 -0.05(-5.08%)
Dec 16, 2014 1.120 1.120 0.8500 0.9800 29,000 +0.01(+1.03%)
Dec 15, 2014 1.030 1.070 0.9700 0.9700 24,367 -0.06(-5.83%)
Dec 12, 2014 1.050 1.110 1.030 1.030 14,730 -0.02(-1.90%)
Dec 11, 2014 1.120 1.180 1.030 1.050 33,789 -0.03(-2.78%)
Dec 10, 2014 1.100 1.120 1.080 1.080 8,570 -0.04(-3.61%)
Dec 09, 2014 1.160 1.160 1.120 1.120 941 +0.02(+1.85%)
Dec 08, 2014 1.180 1.180 1.090 1.100 8,242 -0.06(-5.17%)
Dec 05, 2014 1.100 1.180 1.100 1.160 23,099 +0.08(+7.41%)
Dec 04, 2014 1.110 1.190 1.080 1.080 15,870 -0.03(-2.70%)
Dec 03, 2014 1.100 1.140 1.100 1.110 13,162 +0.00(+0.00%)
Dec 02, 2014 1.100 1.184 1.100 1.110 12,297 -0.04(-3.48%)
Dec 01, 2014 1.080 1.204 1.080 1.150 11,765 +0.05(+4.54%)
Nov 28, 2014 1.080 1.180 1.080 1.100 9,929 -0.01(-0.89%)
Nov 26, 2014 1.060 1.110 1.110 1.110 61,400 +0.03(+2.78%)
Nov 25, 2014 1.090 1.099 1.060 1.080 38,266 +0.03(+2.86%)
Nov 24, 2014 1.040 1.130 1.030 1.050 41,005 +0.01(+0.96%)
Nov 21, 2014 1.050 1.070 1.030 1.040 20,077 -0.03(-2.80%)
Nov 20, 2014 1.140 1.140 1.040 1.070 34,106 -0.07(-6.44%)
Nov 19, 2014 1.150 1.150 1.110 1.144 7,423 +0.00(+0.32%)
Nov 18, 2014 1.140 1.150 1.120 1.140 6,706 +0.02(+1.79%)
Nov 17, 2014 1.230 1.230 1.120 1.120 39,557 -0.07(-5.50%)
Nov 14, 2014 1.180 1.199 1.170 1.185 4,275 +0.01(+0.44%)
Nov 13, 2014 1.180 1.180 1.150 1.180 9,247 +0.00(+0.00%)
Nov 12, 2014 1.200 1.200 1.180 1.180 11,900 -0.02(-1.58%)
Nov 11, 2014 1.203 1.210 1.199 1.199 2,306 -0.01(-0.91%)
Nov 10, 2014 1.190 1.220 1.190 1.210 13,713 +0.03(+2.54%)
Nov 07, 2014 1.160 1.198 1.160 1.180 15,385 +0.00(+0.00%)
Nov 06, 2014 1.200 1.200 1.170 1.180 4,460 -0.03(-2.48%)
Nov 05, 2014 1.240 1.240 1.210 1.210 7,437 -0.02(-1.63%)
Nov 04, 2014 1.270 1.270 1.210 1.230 11,706 -0.01(-0.81%)
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.