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

Forward Inds Inc (NQ: FORD )

0.5590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2016 1.280 1.370 1.260 1.260 83,960 +0.00(+0.00%)
Jan 28, 2016 1.250 1.280 1.250 1.260 56,393 +0.01(+0.80%)
Jan 27, 2016 1.260 1.290 1.250 1.250 61,468 -0.02(-1.57%)
Jan 26, 2016 1.220 1.280 1.219 1.270 24,700 +0.05(+4.10%)
Jan 25, 2016 1.210 1.270 1.190 1.220 14,298 +0.02(+1.67%)
Jan 22, 2016 1.280 1.379 1.180 1.200 208,253 -0.05(-4.00%)
Jan 21, 2016 1.240 1.390 1.210 1.250 46,104 -0.01(-0.79%)
Jan 20, 2016 1.300 1.390 1.218 1.260 25,724 -0.04(-3.08%)
Jan 19, 2016 1.160 1.500 1.160 1.300 284,386 +0.15(+13.05%)
Jan 15, 2016 1.220 1.150 1.150 1.150 86,400 -0.07(-5.74%)
Jan 14, 2016 1.270 1.350 1.220 1.220 96,601 -0.08(-6.15%)
Jan 13, 2016 1.310 1.340 1.260 1.300 64,412 -0.03(-2.26%)
Jan 12, 2016 1.310 1.330 1.310 1.330 19,381 +0.02(+1.53%)
Jan 11, 2016 1.330 1.377 1.310 1.310 20,345 -0.04(-2.96%)
Jan 08, 2016 1.350 1.359 1.318 1.350 23,816 +0.00(+0.00%)
Jan 07, 2016 1.420 1.420 1.350 1.350 129,612 +0.00(+0.00%)
Jan 06, 2016 1.320 1.440 1.314 1.350 81,888 +0.00(+0.00%)
Jan 05, 2016 1.400 1.470 1.350 1.350 66,788 -0.08(-5.59%)
Jan 04, 2016 1.510 1.520 1.410 1.430 21,756 -0.05(-3.38%)
Dec 31, 2015 1.490 1.480 1.480 1.480 14,900 +0.00(+0.00%)
Dec 30, 2015 1.490 1.500 1.450 1.480 25,693 +0.02(+1.37%)
Dec 29, 2015 1.500 1.510 1.400 1.460 87,552 +0.03(+2.10%)
Dec 28, 2015 1.500 1.540 1.330 1.430 146,716 -0.07(-4.67%)
Dec 24, 2015 1.530 1.500 1.500 1.500 15,700 +0.00(+0.00%)
Dec 23, 2015 1.510 1.540 1.490 1.500 84,440 +0.02(+1.35%)
Dec 22, 2015 1.520 1.530 1.480 1.480 10,425 -0.05(-3.27%)
Dec 21, 2015 1.540 1.570 1.480 1.530 82,270 -0.05(-3.16%)
Dec 18, 2015 1.520 1.580 1.500 1.580 35,097 +0.06(+3.95%)
Dec 17, 2015 1.520 1.580 1.520 1.520 34,807 -0.03(-1.94%)
Dec 16, 2015 1.610 1.660 1.520 1.550 99,604 +0.06(+4.03%)
Dec 15, 2015 1.690 1.690 1.430 1.490 136,847 -0.18(-10.78%)
Dec 14, 2015 1.680 1.740 1.660 1.670 141,876 +0.02(+1.21%)
Dec 11, 2015 1.690 1.690 1.640 1.650 60,056 -0.03(-1.79%)
Dec 10, 2015 1.730 1.730 1.640 1.680 171,471 +0.02(+1.20%)
Dec 09, 2015 1.720 1.720 1.600 1.660 181,620 +0.06(+3.75%)
Dec 08, 2015 1.620 1.800 1.550 1.600 314,196 -0.11(-6.43%)
Dec 07, 2015 1.540 1.740 1.530 1.710 699,946 +0.17(+11.05%)
Dec 04, 2015 1.560 1.600 1.480 1.540 69,543 +0.02(+1.30%)
Dec 03, 2015 1.540 1.570 1.500 1.520 63,624 -0.02(-1.30%)
Dec 02, 2015 1.550 1.620 1.500 1.540 160,817 -0.01(-0.65%)
Dec 01, 2015 1.480 1.620 1.480 1.550 109,598 +0.05(+3.04%)
Nov 30, 2015 1.500 1.540 1.480 1.504 31,300 -0.01(-0.38%)
Nov 27, 2015 1.470 1.550 1.440 1.510 58,316 +0.07(+4.86%)
Nov 25, 2015 1.450 1.440 1.440 1.440 146,600 +0.02(+1.41%)
Nov 24, 2015 1.500 1.540 1.420 1.420 82,380 -0.06(-4.05%)
Nov 23, 2015 1.480 1.670 1.440 1.480 537,132 +0.03(+2.07%)
Nov 20, 2015 1.390 1.590 1.390 1.450 196,350 +0.03(+2.11%)
Nov 19, 2015 1.320 1.450 1.320 1.420 63,387 +0.08(+5.97%)
Nov 18, 2015 1.390 1.420 1.340 1.340 20,272 -0.04(-2.90%)
Nov 17, 2015 1.430 1.430 1.380 1.380 12,999 -0.02(-1.43%)
Nov 16, 2015 1.380 1.410 1.300 1.400 38,597 +0.03(+2.19%)
Nov 13, 2015 1.390 1.430 1.360 1.370 37,051 -0.03(-1.94%)
Nov 12, 2015 1.280 1.500 1.260 1.397 205,595 +0.10(+7.47%)
Nov 11, 2015 1.400 1.420 1.300 1.300 73,308 -0.08(-5.80%)
Nov 10, 2015 1.380 1.450 1.330 1.380 186,411 -0.04(-2.82%)
Nov 09, 2015 1.500 1.680 1.410 1.420 323,187 -0.13(-8.39%)
Nov 06, 2015 1.550 1.790 1.500 1.550 1,100,216 +0.01(+0.65%)
Nov 05, 2015 1.250 1.609 1.240 1.540 983,382 +0.31(+25.20%)
Nov 04, 2015 1.190 1.260 1.190 1.230 68,197 +0.04(+3.36%)
Nov 03, 2015 1.160 1.220 1.160 1.190 50,664 -0.02(-1.65%)
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.