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

Forward Inds Inc (NQ: FORD )

0.5120 -0.0065 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 0.7044 0.7400 0.7044 0.7294 45,142 +0.03(+4.33%)
Dec 28, 2023 0.7100 0.7400 0.6901 0.6991 48,466 -0.02(-3.17%)
Dec 27, 2023 0.7085 0.7329 0.7085 0.7220 27,539 +0.00(+0.26%)
Dec 26, 2023 0.6800 0.7600 0.6784 0.7201 70,519 -0.04(-5.25%)
Dec 22, 2023 0.7700 0.7700 0.7200 0.7600 51,152 +0.04(+5.56%)
Dec 21, 2023 0.6900 0.7390 0.6900 0.7200 125,177 +0.09(+14.69%)
Dec 20, 2023 0.6962 0.7000 0.5859 0.6278 200,796 -0.07(-10.31%)
Dec 19, 2023 0.7000 0.7299 0.7000 0.7000 41,584 -0.02(-2.78%)
Dec 18, 2023 0.7200 0.7300 0.7100 0.7200 68,134 +0.00(+0.00%)
Dec 15, 2023 0.7250 0.7411 0.7200 0.7200 22,473 -0.02(-2.04%)
Dec 14, 2023 0.7300 0.7490 0.7200 0.7350 17,417 +0.02(+2.08%)
Dec 13, 2023 0.7236 0.7325 0.7200 0.7200 24,672 +0.00(+0.00%)
Dec 12, 2023 0.7300 0.7300 0.7171 0.7200 22,318 +0.00(+0.14%)
Dec 11, 2023 0.7200 0.7592 0.7156 0.7190 16,419 -0.02(-2.97%)
Dec 08, 2023 0.7625 0.7650 0.7162 0.7410 32,120 -0.01(-1.33%)
Dec 07, 2023 0.7150 0.7650 0.7150 0.7510 26,290 -0.02(-2.75%)
Dec 06, 2023 0.7750 0.7755 0.7355 0.7722 8,256 -0.01(-1.00%)
Dec 05, 2023 0.7800 0.7900 0.7700 0.7800 15,497 -0.01(-1.27%)
Dec 04, 2023 0.7900 0.7903 0.7700 0.7900 60,018 +0.00(+0.00%)
Dec 01, 2023 0.7900 0.7900 0.7060 0.7900 60,032 +0.08(+11.27%)
Nov 30, 2023 0.7300 0.7499 0.7100 0.7100 2,869 -0.01(-1.53%)
Nov 29, 2023 0.7500 0.7750 0.7060 0.7210 12,897 -0.05(-6.97%)
Nov 28, 2023 0.7300 0.7900 0.7300 0.7750 5,520 +0.03(+3.33%)
Nov 27, 2023 0.7600 0.7800 0.7500 0.7500 13,064 -0.00(-0.03%)
Nov 24, 2023 0.7168 0.7813 0.7168 0.7502 13,481 +0.03(+4.18%)
Nov 22, 2023 0.7900 0.7900 0.7101 0.7201 10,581 -0.01(-1.49%)
Nov 21, 2023 0.7400 0.7498 0.7000 0.7310 24,408 -0.02(-2.52%)
Nov 20, 2023 0.7900 0.7900 0.7200 0.7499 8,000 +0.04(+5.62%)
Nov 17, 2023 0.7517 0.7700 0.7046 0.7100 19,966 -0.06(-8.27%)
Nov 16, 2023 0.7510 0.7750 0.7489 0.7740 8,634 -0.00(-0.40%)
Nov 15, 2023 0.7790 0.8100 0.7401 0.7771 8,899 -0.00(-0.37%)
Nov 14, 2023 0.7449 0.8150 0.7322 0.7800 40,880 +0.05(+6.53%)
Nov 13, 2023 0.7450 0.7450 0.7002 0.7322 7,795 +0.01(+1.33%)
Nov 10, 2023 0.7200 0.7450 0.7000 0.7226 29,652 +0.02(+3.21%)
Nov 09, 2023 0.7099 0.7400 0.7000 0.7001 11,290 -0.00(-0.16%)
Nov 08, 2023 0.7490 0.7490 0.7011 0.7012 4,071 -0.02(-2.61%)
Nov 07, 2023 0.7199 0.7500 0.7010 0.7200 6,724 +0.02(+2.86%)
Nov 06, 2023 0.7200 0.7200 0.7000 0.7000 8,498 +0.00(+0.00%)
Nov 03, 2023 0.7000 0.7200 0.7000 0.7000 7,640 +0.01(+1.07%)
Nov 02, 2023 0.7189 0.7200 0.6925 0.6926 45,444 +0.01(+0.93%)
Nov 01, 2023 0.7100 0.7191 0.6862 0.6862 10,437 -0.02(-3.43%)
Oct 31, 2023 0.7258 0.7258 0.6850 0.7106 15,800 -0.01(-1.29%)
Oct 30, 2023 0.7400 0.7400 0.7000 0.7199 11,525 +0.03(+4.33%)
Oct 27, 2023 0.7200 0.7200 0.6900 0.6900 8,549 -0.03(-3.82%)
Oct 26, 2023 0.7498 0.7498 0.7047 0.7174 19,498 -0.00(-0.36%)
Oct 25, 2023 0.7200 0.7401 0.7130 0.7200 20,800 +0.02(+2.17%)
Oct 24, 2023 0.7047 0.7399 0.7047 0.7047 3,439 -0.00(-0.18%)
Oct 23, 2023 0.7300 0.7400 0.6900 0.7060 4,133 -0.02(-3.27%)
Oct 20, 2023 0.7600 0.7600 0.7152 0.7299 15,207 -0.01(-1.30%)
Oct 19, 2023 0.7133 0.7595 0.7131 0.7395 4,210 +0.00(+0.60%)
Oct 18, 2023 0.8000 0.8000 0.7100 0.7351 45,897 -0.03(-4.28%)
Oct 17, 2023 0.7590 0.8000 0.7510 0.7680 5,672 +0.02(+2.26%)
Oct 16, 2023 0.8200 0.7999 0.7501 0.7510 13,247 -0.04(-4.79%)
Oct 13, 2023 0.7800 0.7999 0.7610 0.7888 14,798 +0.03(+3.78%)
Oct 12, 2023 0.7400 0.8027 0.7400 0.7601 6,251 -0.00(-0.07%)
Oct 11, 2023 0.7700 0.8150 0.7600 0.7606 72,674 -0.00(-0.56%)
Oct 10, 2023 0.7774 0.7774 0.7390 0.7649 14,669 -0.01(-0.65%)
Oct 09, 2023 0.7800 0.7800 0.7350 0.7699 26,295 -0.01(-0.68%)
Oct 06, 2023 0.7800 0.7810 0.7400 0.7752 9,694 +0.02(+3.22%)
Oct 05, 2023 0.8000 0.8000 0.7504 0.7510 10,270 -0.02(-2.85%)
Oct 04, 2023 0.8098 0.8098 0.7701 0.7730 5,229 +0.00(+0.38%)
Oct 03, 2023 0.7500 0.8085 0.7500 0.7701 9,022 +0.01(+1.30%)
Oct 02, 2023 0.7642 0.7694 0.7600 0.7602 12,641 -0.00(-0.03%)
Sep 29, 2023 0.7728 0.7728 0.7602 0.7604 16,175 -0.01(-1.25%)
Sep 28, 2023 0.7728 0.7728 0.7700 0.7700 5,018 +0.00(+0.00%)
Sep 27, 2023 0.7700 0.7728 0.7700 0.7700 18,560 -0.01(-1.16%)
Sep 26, 2023 0.7900 0.8260 0.7700 0.7790 4,994 -0.01(-1.64%)
Sep 25, 2023 0.8155 0.8199 0.7890 0.7920 26,230 +0.00(+0.25%)
Sep 22, 2023 0.7726 0.8112 0.7726 0.7900 6,473 +0.00(+0.00%)
Sep 21, 2023 0.8085 0.8299 0.7600 0.7900 20,566 +0.01(+1.91%)
Sep 20, 2023 0.8200 0.8300 0.7752 0.7752 6,470 -0.05(-5.98%)
Sep 19, 2023 0.8300 0.8300 0.7750 0.8245 14,562 +0.02(+2.11%)
Sep 18, 2023 0.8279 0.8279 0.7700 0.8075 13,192 +0.03(+3.29%)
Sep 15, 2023 0.7900 0.7900 0.7610 0.7818 28,391 -0.01(-1.04%)
Sep 14, 2023 0.8000 0.7978 0.7825 0.7900 14,018 -0.01(-1.00%)
Sep 13, 2023 0.7850 0.7980 0.7850 0.7980 9,773 +0.01(+1.66%)
Sep 12, 2023 0.7900 0.8100 0.7850 0.7850 9,751 -0.00(-0.25%)
Sep 11, 2023 0.7870 0.8060 0.7870 0.7870 5,505 +0.00(+0.00%)
Sep 08, 2023 0.8100 0.8100 0.7850 0.7870 15,433 -0.01(-1.63%)
Sep 07, 2023 0.7961 0.8190 0.7850 0.8000 27,087 -0.02(-2.65%)
Sep 06, 2023 0.8390 0.8390 0.8050 0.8218 18,645 -0.02(-2.40%)
Sep 05, 2023 0.8200 0.8475 0.8100 0.8420 12,516 +0.03(+3.92%)
Sep 01, 2023 0.8490 0.8550 0.8100 0.8102 9,267 -0.01(-1.45%)
Aug 31, 2023 0.8110 0.8547 0.7960 0.8221 15,830 -0.04(-4.13%)
Aug 30, 2023 0.8556 0.8699 0.8449 0.8575 9,219 +0.01(+1.49%)
Aug 29, 2023 0.8399 0.8599 0.8301 0.8449 16,071 +0.03(+4.31%)
Aug 28, 2023 0.8100 0.8298 0.8100 0.8100 4,725 -0.02(-2.41%)
Aug 25, 2023 0.8120 0.8489 0.7900 0.8300 6,570 +0.01(+1.47%)
Aug 24, 2023 0.8100 0.8597 0.8100 0.8180 8,975 -0.01(-1.43%)
Aug 23, 2023 0.8111 0.8299 0.7900 0.8299 9,565 +0.02(+2.46%)
Aug 22, 2023 0.8100 0.8299 0.7870 0.8100 8,988 +0.00(+0.00%)
Aug 21, 2023 0.7871 0.8200 0.7871 0.8100 18,588 -0.01(-1.22%)
Aug 18, 2023 0.8350 0.8500 0.8150 0.8200 8,219 -0.03(-2.96%)
Aug 17, 2023 0.8150 0.8650 0.8150 0.8450 25,869 -0.01(-0.59%)
Aug 16, 2023 0.8520 0.9400 0.8425 0.8500 41,065 +0.01(+0.71%)
Aug 15, 2023 0.8600 0.8798 0.8440 0.8440 7,510 -0.03(-3.54%)
Aug 14, 2023 0.9100 0.9100 0.8600 0.8750 31,561 +0.01(+0.57%)
Aug 11, 2023 0.8400 0.9000 0.8400 0.8700 13,503 -0.00(-0.56%)
Aug 10, 2023 0.8500 0.9001 0.8500 0.8749 40,929 +0.03(+3.26%)
Aug 09, 2023 0.8699 0.8699 0.8300 0.8473 11,504 -0.02(-2.60%)
Aug 08, 2023 0.8400 0.8699 0.8145 0.8699 17,358 +0.03(+3.56%)
Aug 07, 2023 0.8500 0.8599 0.8400 0.8400 22,262 -0.03(-3.00%)
Aug 04, 2023 0.8910 0.8949 0.8650 0.8660 5,427 -0.03(-3.67%)
Aug 03, 2023 0.8660 0.8995 0.8660 0.8990 25,522 +0.00(+0.11%)
Aug 02, 2023 0.9000 0.9000 0.8650 0.8980 22,131 +0.02(+1.93%)
Aug 01, 2023 0.8700 0.9000 0.8621 0.8810 23,554 +0.01(+1.15%)
Jul 31, 2023 0.8430 0.8990 0.8430 0.8710 19,931 +0.03(+3.63%)
Jul 28, 2023 0.8700 0.8881 0.8208 0.8405 132,729 -0.03(-3.39%)
Jul 27, 2023 0.8800 0.8800 0.8500 0.8700 15,074 -0.01(-1.14%)
Jul 26, 2023 0.8900 0.8900 0.8650 0.8800 17,720 -0.00(-0.11%)
Jul 25, 2023 0.8800 0.8895 0.8800 0.8810 22,197 +0.00(+0.11%)
Jul 24, 2023 0.8946 0.8946 0.8756 0.8800 10,393 -0.01(-1.62%)
Jul 21, 2023 0.9190 0.9190 0.8840 0.8945 24,465 +0.00(+0.51%)
Jul 20, 2023 0.8850 0.9098 0.8850 0.8900 11,248 +0.00(+0.00%)
Jul 19, 2023 0.9082 0.9099 0.8836 0.8900 17,587 -0.02(-1.89%)
Jul 18, 2023 0.8900 0.9099 0.8627 0.9071 21,541 -0.00(-0.30%)
Jul 17, 2023 0.9000 0.9100 0.9000 0.9098 15,783 +0.01(+1.08%)
Jul 14, 2023 0.9000 0.9100 0.8914 0.9001 6,943 -0.02(-2.00%)
Jul 13, 2023 0.9150 0.9190 0.9101 0.9185 9,770 +0.01(+1.05%)
Jul 12, 2023 0.9300 0.9475 0.8221 0.9090 89,825 -0.03(-3.33%)
Jul 11, 2023 0.9300 0.9499 0.9300 0.9403 9,889 +0.01(+0.56%)
Jul 10, 2023 0.9400 0.9499 0.9301 0.9351 7,353 -0.00(-0.52%)
Jul 07, 2023 0.9226 0.9587 0.9226 0.9400 6,292 +0.02(+1.70%)
Jul 06, 2023 0.9481 0.9700 0.9226 0.9243 29,467 -0.02(-1.68%)
Jul 05, 2023 0.9700 0.9745 0.9400 0.9401 6,516 -0.01(-1.04%)
Jul 03, 2023 0.9502 0.9621 0.9458 0.9500 11,629 -0.01(-1.04%)
Jun 30, 2023 0.9300 0.9710 0.9300 0.9600 7,975 +0.02(+1.88%)
Jun 29, 2023 0.9400 0.9709 0.9400 0.9423 7,432 -0.01(-0.81%)
Jun 28, 2023 0.9600 0.9799 0.9413 0.9500 12,342 -0.03(-3.06%)
Jun 27, 2023 0.9400 0.9800 0.9400 0.9800 7,665 +0.01(+1.45%)
Jun 26, 2023 0.9700 0.9711 0.9500 0.9660 15,524 +0.02(+1.67%)
Jun 23, 2023 0.9700 0.9760 0.9501 0.9501 21,041 -0.02(-2.36%)
Jun 22, 2023 0.9700 0.9740 0.9700 0.9731 12,555 +0.00(+0.38%)
Jun 21, 2023 0.9400 0.9770 0.9400 0.9694 43,034 +0.02(+2.58%)
Jun 20, 2023 0.9900 0.9937 0.9300 0.9450 47,186 -0.03(-2.89%)
Jun 16, 2023 1.000 1.010 0.9578 0.9731 20,311 -0.03(-2.69%)
Jun 15, 2023 0.9800 1.010 0.9800 1.000 23,557 -0.02(-1.96%)
May 08, 2023 1.010 1.030 1.010 1.020 23,868 +0.00(+0.00%)
May 05, 2023 1.010 1.020 1.010 1.020 9,628 +0.00(+0.00%)
May 04, 2023 1.020 1.040 1.020 1.020 21,342 +0.00(+0.00%)
May 03, 2023 1.020 1.045 1.010 1.020 41,917 +0.01(+0.99%)
May 02, 2023 1.000 1.030 1.000 1.010 13,223 +0.00(+0.00%)
May 01, 2023 1.020 1.040 1.000 1.010 48,061 -0.01(-0.98%)
Apr 28, 2023 1.060 1.060 1.010 1.020 11,343 -0.01(-0.97%)
Apr 27, 2023 1.030 1.040 1.030 1.030 7,226 +0.01(+0.98%)
Apr 26, 2023 1.050 1.048 1.010 1.020 7,819 +0.00(+0.00%)
Apr 25, 2023 1.020 1.030 1.019 1.020 7,099 -0.02(-1.92%)
Apr 24, 2023 1.030 1.059 1.030 1.040 7,350 +0.00(+0.00%)
Apr 21, 2023 1.040 1.060 1.030 1.040 6,421 -0.01(-0.95%)
Apr 20, 2023 1.050 1.056 1.000 1.050 24,804 +0.00(+0.00%)
Apr 19, 2023 1.070 1.070 1.050 1.050 19,566 -0.02(-1.87%)
Apr 18, 2023 1.120 1.120 1.070 1.070 11,705 -0.02(-1.83%)
Apr 17, 2023 1.120 1.120 1.090 1.090 6,424 -0.01(-0.91%)
Apr 14, 2023 1.140 1.150 1.100 1.100 6,588 -0.07(-5.98%)
Apr 13, 2023 1.200 1.210 1.150 1.170 10,865 -0.04(-3.31%)
Apr 12, 2023 1.150 1.210 1.140 1.210 39,811 +0.06(+5.22%)
Apr 11, 2023 1.120 1.170 1.120 1.150 7,309 +0.00(+0.00%)
Apr 10, 2023 1.120 1.180 1.120 1.150 10,224 -0.01(-0.86%)
Apr 06, 2023 1.150 1.200 1.150 1.160 39,491 +0.02(+1.75%)
Apr 05, 2023 1.140 1.161 1.130 1.140 28,590 -0.00(-0.06%)
Apr 04, 2023 1.150 1.160 1.140 1.141 17,718 -0.01(-0.81%)
Apr 03, 2023 1.140 1.174 1.110 1.150 56,745 +0.03(+3.14%)
Mar 31, 2023 1.100 1.120 1.085 1.115 34,561 +0.04(+4.21%)
Mar 30, 2023 1.040 1.070 1.024 1.070 11,517 +0.02(+1.90%)
Mar 29, 2023 1.040 1.060 1.030 1.050 17,461 +0.03(+2.94%)
Mar 28, 2023 1.000 1.060 0.9500 1.020 28,348 +0.01(+0.99%)
Mar 27, 2023 1.010 1.050 1.010 1.010 17,468 -0.04(-3.81%)
Mar 24, 2023 1.030 1.050 1.000 1.050 13,304 +0.02(+1.95%)
Mar 23, 2023 1.043 1.043 1.002 1.030 36,369 +0.02(+1.96%)
Mar 22, 2023 1.000 1.040 1.000 1.010 17,228 +0.00(+0.01%)
Mar 21, 2023 1.030 1.030 1.000 1.010 35,755 +0.00(+0.00%)
Mar 20, 2023 1.040 1.040 1.000 1.010 39,555 -0.04(-3.81%)
Mar 17, 2023 1.040 1.090 1.040 1.050 15,394 -0.01(-0.94%)
Mar 16, 2023 1.110 1.110 1.030 1.060 95,023 -0.06(-5.36%)
Mar 15, 2023 1.110 1.170 1.100 1.120 27,370 -0.01(-0.88%)
Mar 14, 2023 1.110 1.160 1.110 1.130 8,232 +0.02(+1.80%)
Mar 13, 2023 1.130 1.160 1.110 1.110 22,817 -0.03(-2.63%)
Mar 10, 2023 1.140 1.155 1.113 1.140 14,898 +0.00(+0.00%)
Mar 09, 2023 1.130 1.180 1.130 1.140 18,368 +0.02(+1.79%)
Mar 08, 2023 1.200 1.200 1.120 1.120 16,997 -0.05(-4.27%)
Mar 07, 2023 1.210 1.226 1.150 1.170 16,558 -0.04(-3.31%)
Mar 06, 2023 1.120 1.210 1.120 1.210 42,261 +0.09(+8.04%)
Mar 03, 2023 1.120 1.137 1.110 1.120 29,942 +0.00(+0.00%)
Mar 02, 2023 1.120 1.140 1.120 1.120 22,063 -0.01(-0.88%)
Mar 01, 2023 1.130 1.160 1.120 1.130 31,357 +0.00(+0.00%)
Feb 28, 2023 1.140 1.173 1.120 1.130 13,357 +0.01(+0.89%)
Feb 27, 2023 1.130 1.160 1.120 1.120 13,437 -0.02(-1.75%)
Feb 24, 2023 1.142 1.168 1.130 1.140 6,619 -0.03(-2.56%)
Feb 23, 2023 1.150 1.210 1.130 1.170 19,475 +0.03(+2.63%)
Feb 22, 2023 1.150 1.180 1.120 1.140 14,088 -0.01(-0.87%)
Feb 21, 2023 1.260 1.260 1.120 1.150 26,809 -0.10(-8.00%)
Feb 17, 2023 1.270 1.295 1.250 1.250 23,737 -0.03(-2.34%)
Feb 16, 2023 1.260 1.315 1.260 1.280 29,067 -0.04(-3.03%)
Feb 15, 2023 1.350 1.350 1.300 1.320 20,676 +0.00(+0.00%)
Feb 14, 2023 1.290 1.360 1.244 1.320 71,343 -0.04(-2.94%)
Feb 13, 2023 1.310 1.360 1.260 1.360 228,481 +0.06(+4.62%)
Feb 10, 2023 1.320 1.336 1.260 1.300 17,060 -0.02(-1.52%)
Feb 09, 2023 1.340 1.360 1.280 1.320 41,706 +0.01(+0.76%)
Feb 08, 2023 1.290 1.310 1.270 1.310 24,730 +0.03(+1.95%)
Feb 07, 2023 1.260 1.290 1.250 1.285 14,430 +0.01(+1.18%)
Feb 06, 2023 1.260 1.310 1.210 1.270 87,688 +0.01(+0.79%)
Feb 03, 2023 1.310 1.320 1.260 1.260 29,943 -0.03(-2.33%)
Feb 02, 2023 1.300 1.310 1.271 1.290 25,918 +0.00(+0.00%)
Feb 01, 2023 1.310 1.310 1.270 1.290 20,028 +0.03(+2.38%)
Jan 31, 2023 1.270 1.306 1.250 1.260 31,332 +0.01(+0.40%)
Jan 30, 2023 1.190 1.260 1.183 1.255 32,720 +0.06(+5.46%)
Jan 27, 2023 1.200 1.225 1.180 1.190 25,637 -0.04(-3.25%)
Jan 26, 2023 1.250 1.260 1.190 1.230 23,892 -0.03(-2.38%)
Jan 25, 2023 1.230 1.260 1.230 1.260 15,259 +0.05(+4.13%)
Jan 24, 2023 1.220 1.270 1.200 1.210 17,053 -0.06(-4.72%)
Jan 23, 2023 1.310 1.310 1.250 1.270 15,033 -0.02(-1.48%)
Jan 20, 2023 1.260 1.330 1.220 1.289 33,573 +0.03(+2.30%)
Jan 19, 2023 1.250 1.270 1.220 1.260 17,096 -0.01(-0.69%)
Jan 18, 2023 1.260 1.270 1.260 1.269 11,504 +0.01(+0.69%)
Jan 17, 2023 1.260 1.270 1.250 1.260 10,416 +0.03(+2.26%)
Jan 13, 2023 1.170 1.250 1.170 1.232 23,552 +0.07(+6.22%)
Jan 12, 2023 1.160 1.161 1.140 1.160 17,746 +0.04(+3.57%)
Jan 11, 2023 1.130 1.170 1.116 1.120 44,955 +0.00(+0.00%)
Jan 10, 2023 1.120 1.130 1.110 1.120 17,448 +0.00(+0.00%)
Jan 09, 2023 1.140 1.140 1.060 1.120 39,640 +0.01(+0.98%)
Jan 06, 2023 1.090 1.160 1.090 1.109 38,391 +0.03(+2.69%)
Jan 05, 2023 1.070 1.080 1.045 1.080 26,846 +0.05(+4.35%)
Jan 04, 2023 1.010 1.078 1.010 1.035 37,436 +0.00(+0.49%)
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.