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 +0.0476 (+9.31%)
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 (%)
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%)
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.