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

Forward Inds Inc (NQ: FORD )

0.5180 -0.0220 (-4.07%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 19, 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 (%)
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%)
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.