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 31, 2019 1.440 1.460 1.440 1.460 7,264 +0.03(+2.10%)
Jan 30, 2019 1.460 1.470 1.430 1.430 17,439 -0.01(-0.69%)
Jan 29, 2019 1.480 1.480 1.430 1.440 12,107 -0.05(-3.36%)
Jan 28, 2019 1.480 1.490 1.430 1.490 19,175 +0.03(+2.05%)
Jan 25, 2019 1.470 1.470 1.420 1.460 22,600 +0.05(+3.55%)
Jan 24, 2019 1.450 1.450 1.410 1.410 8,723 -0.05(-3.42%)
Jan 23, 2019 1.450 1.460 1.410 1.460 15,109 +0.02(+1.39%)
Jan 22, 2019 1.450 1.480 1.420 1.440 26,081 -0.01(-0.69%)
Jan 18, 2019 1.460 1.465 1.410 1.450 35,500 +0.02(+1.40%)
Jan 17, 2019 1.430 1.470 1.430 1.430 29,999 -0.04(-2.72%)
Jan 16, 2019 1.470 1.470 1.440 1.470 53,465 +0.00(+0.00%)
Jan 15, 2019 1.490 1.490 1.430 1.470 60,371 +0.01(+0.68%)
Jan 14, 2019 1.470 1.490 1.450 1.460 63,884 +0.03(+2.10%)
Jan 11, 2019 1.400 1.440 1.400 1.430 73,200 +0.01(+0.70%)
Jan 10, 2019 1.380 1.420 1.341 1.420 17,579 +0.03(+2.16%)
Jan 09, 2019 1.370 1.440 1.370 1.390 23,322 +0.05(+3.73%)
Jan 08, 2019 1.370 1.380 1.320 1.340 15,800 -0.01(-0.74%)
Jan 07, 2019 1.330 1.400 1.291 1.350 22,199 +0.01(+0.75%)
Jan 04, 2019 1.320 1.390 1.300 1.340 9,700 +0.04(+3.07%)
Jan 03, 2019 1.340 1.340 1.300 1.300 9,661 -0.04(-2.98%)
Jan 02, 2019 1.270 1.340 1.260 1.340 10,332 +0.04(+3.08%)
Dec 31, 2018 1.290 1.330 1.260 1.300 21,800 +0.02(+1.17%)
Dec 28, 2018 1.300 1.300 1.250 1.285 22,000 +0.02(+1.98%)
Dec 27, 2018 1.230 1.290 1.230 1.260 26,430 +0.02(+1.61%)
Dec 26, 2018 1.290 1.290 1.230 1.240 47,148 -0.06(-4.62%)
Dec 24, 2018 1.200 1.300 1.200 1.300 37,000 +0.10(+8.33%)
Dec 21, 2018 1.350 1.380 1.200 1.200 73,600 -0.15(-11.11%)
Dec 20, 2018 1.400 1.400 1.320 1.350 58,275 -0.05(-3.57%)
Dec 19, 2018 1.400 1.430 1.350 1.400 48,609 -0.01(-0.71%)
Dec 18, 2018 1.440 1.440 1.390 1.410 14,014 +0.00(+0.00%)
Dec 17, 2018 1.420 1.480 1.390 1.410 49,067 +0.00(+0.00%)
Dec 14, 2018 1.420 1.432 1.385 1.410 26,300 +0.00(+0.00%)
Dec 13, 2018 1.420 1.440 1.400 1.410 23,637 -0.00(-0.33%)
Dec 12, 2018 1.440 1.440 1.380 1.415 44,997 -0.02(-1.07%)
Dec 11, 2018 1.410 1.430 1.380 1.430 22,303 +0.05(+3.62%)
Dec 10, 2018 1.430 1.430 1.340 1.380 17,149 -0.04(-2.82%)
Dec 07, 2018 1.420 1.430 1.360 1.420 23,400 +0.06(+4.41%)
Dec 06, 2018 1.350 1.430 1.350 1.360 15,709 -0.02(-1.45%)
Dec 04, 2018 1.440 1.440 1.380 1.380 136,200 -0.06(-4.17%)
Dec 03, 2018 1.370 1.450 1.340 1.440 94,029 +0.10(+7.46%)
Nov 30, 2018 1.360 1.390 1.330 1.340 20,000 -0.04(-2.90%)
Nov 29, 2018 1.370 1.400 1.300 1.380 29,750 -0.01(-0.72%)
Nov 28, 2018 1.320 1.390 1.320 1.390 19,911 +0.07(+5.30%)
Nov 27, 2018 1.370 1.400 1.310 1.320 64,848 -0.08(-5.71%)
Nov 26, 2018 1.390 1.410 1.359 1.400 22,096 +0.01(+0.72%)
Nov 23, 2018 1.350 1.390 1.330 1.390 20,200 +0.04(+2.96%)
Nov 21, 2018 1.350 1.350 1.350 0 -0.04(-2.88%)
Nov 20, 2018 1.360 1.390 1.327 1.390 10,845 +0.04(+2.96%)
Nov 19, 2018 1.340 1.410 1.340 1.350 25,213 -0.01(-0.74%)
Nov 16, 2018 1.370 1.390 1.330 1.360 60,200 -0.02(-1.45%)
Nov 15, 2018 1.390 1.430 1.380 1.380 19,320 -0.03(-2.13%)
Nov 14, 2018 1.450 1.450 1.380 1.410 47,238 -0.07(-4.73%)
Nov 13, 2018 1.460 1.480 1.390 1.480 59,279 +0.04(+2.78%)
Nov 12, 2018 1.500 1.500 1.440 1.440 20,098 -0.09(-5.88%)
Nov 09, 2018 1.520 1.560 1.460 1.530 40,600 +0.02(+1.09%)
Nov 08, 2018 1.500 1.569 1.480 1.514 196,271 +0.02(+1.58%)
Nov 07, 2018 1.500 1.500 1.470 1.490 40,857 +0.01(+0.49%)
Nov 06, 2018 1.500 1.500 1.457 1.483 5,840 +0.00(+0.18%)
Nov 05, 2018 1.460 1.500 1.450 1.480 9,313 +0.01(+0.68%)
Nov 02, 2018 1.520 1.520 1.470 1.470 22,000 -0.03(-2.00%)
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.