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 (%)
May 31, 2002 0.8000 0.8000 0.7600 0.7600 2,400 -0.09(-10.48%)
May 28, 2002 0.8490 0.8490 0.8490 0.8490 0 +0.00(+0.00%)
May 27, 2002 0.8490 0.8490 0.8490 0.8490 200 +0.00(+0.00%)
May 24, 2002 0.8490 0.8490 0.8490 0.8490 200 -0.00(-0.12%)
May 23, 2002 0.7610 0.8500 0.7610 0.8500 400 +0.02(+2.41%)
May 22, 2002 0.8500 0.8500 0.7900 0.8300 7,700 -0.06(-6.64%)
May 21, 2002 0.8890 0.8890 0.8890 0.8890 100 +0.06(+7.11%)
May 20, 2002 0.8900 0.8900 0.8300 0.8300 300 -0.06(-6.74%)
May 17, 2002 0.9000 0.9000 0.8900 0.8900 1,900 +0.06(+7.23%)
May 16, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 15, 2002 0.8300 0.8300 0.8300 0.8300 100 +0.00(+0.00%)
May 14, 2002 0.9000 0.9000 0.8300 0.8300 300 +0.04(+5.06%)
May 13, 2002 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 10, 2002 0.8000 0.8020 0.7900 0.7900 1,200 -0.12(-13.19%)
May 09, 2002 0.7900 0.9100 0.7900 0.9100 13,500 +0.13(+16.67%)
May 08, 2002 0.7500 0.8300 0.7500 0.7800 1,500 -0.05(-6.02%)
May 07, 2002 0.8700 0.8700 0.7600 0.8300 2,500 -0.05(-5.68%)
May 06, 2002 0.8700 0.8800 0.8550 0.8800 6,600 +0.02(+2.33%)
May 03, 2002 0.8600 0.8600 0.8600 0.8600 2,700 +0.03(+3.61%)
May 02, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 01, 2002 0.8200 0.8300 0.8200 0.8300 1,600 +0.03(+3.75%)
Apr 30, 2002 0.8000 0.8000 0.8000 0.8000 2,800 -0.01(-1.23%)
Apr 29, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Apr 26, 2002 0.9000 0.9000 0.7100 0.8100 12,900 -0.10(-10.99%)
Apr 25, 2002 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
Apr 24, 2002 0.8300 0.9100 0.9100 0.9100 3,100 +0.06(+7.06%)
Apr 23, 2002 0.8800 0.8800 0.8300 0.8500 6,400 -0.06(-6.59%)
Apr 22, 2002 0.8500 0.9100 0.8300 0.9100 11,200 +0.00(+0.00%)
Apr 19, 2002 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
Apr 18, 2002 0.8500 0.9100 0.8500 0.9100 30,500 +0.00(+0.00%)
Apr 17, 2002 0.8300 0.9100 0.8300 0.9100 400 +0.00(+0.00%)
Apr 16, 2002 0.8300 0.9100 0.8300 0.9100 200 +0.00(+0.00%)
Apr 15, 2002 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 12, 2002 0.9100 0.9100 0.9100 0.9100 400 +0.00(+0.00%)
Apr 11, 2002 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 10, 2002 0.9000 0.9100 0.9000 0.9100 400 +0.09(+10.98%)
Apr 09, 2002 0.8600 0.8700 0.8200 0.8200 5,600 -0.08(-8.89%)
Apr 08, 2002 0.9100 0.9100 0.9000 0.9000 2,400 +0.00(+0.00%)
Apr 05, 2002 0.8900 0.9000 0.8900 0.9000 5,700 +0.04(+4.65%)
Apr 04, 2002 0.8700 0.8700 0.8600 0.8600 5,300 +0.00(+0.00%)
Apr 03, 2002 0.9000 0.9500 0.8600 0.8600 9,800 +0.01(+1.18%)
Apr 02, 2002 0.8500 0.9800 0.8500 0.8500 20,300 -0.05(-5.56%)
Apr 01, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 29, 2002 0.9000 0.9900 0.9000 0.9000 1,900 +0.00(+0.00%)
Mar 28, 2002 0.9000 0.9900 0.9000 0.9000 1,900 -0.09(-9.09%)
Mar 27, 2002 0.9525 0.9900 0.8500 0.9900 7,900 -0.01(-1.00%)
Mar 26, 2002 1.000 1.000 0.9500 1.000 2,800 +0.05(+5.26%)
Mar 25, 2002 1.000 1.000 0.9500 0.9500 3,800 +0.03(+3.26%)
Mar 22, 2002 1.000 1.010 0.9200 0.9200 3,600 -0.01(-1.08%)
Mar 21, 2002 0.9400 0.9400 0.9300 0.9300 3,800 +0.00(+0.00%)
Mar 20, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 19, 2002 0.9300 0.9300 0.9300 0.9300 1,400 +0.00(+0.00%)
Mar 18, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 15, 2002 0.9300 0.9300 0.9200 0.9300 7,200 -0.02(-2.11%)
Mar 14, 2002 0.9300 0.9800 0.9300 0.9500 7,200 +0.00(+0.00%)
Mar 13, 2002 0.9200 1.020 0.9200 0.9500 11,700 -0.01(-1.04%)
Mar 12, 2002 1.040 1.040 0.9300 0.9600 14,600 -0.06(-5.88%)
Mar 11, 2002 1.040 1.040 1.000 1.020 2,100 +0.00(+0.00%)
Mar 08, 2002 0.8700 1.040 0.8600 1.020 37,600 +0.09(+9.68%)
Mar 07, 2002 1.040 1.040 0.9300 0.9300 6,900 -0.04(-3.93%)
Mar 06, 2002 1.030 1.040 0.9500 0.9680 21,400 +0.05(+5.22%)
Mar 05, 2002 0.9200 0.9500 0.9200 0.9200 1,600 +0.00(+0.00%)
Mar 04, 2002 0.9500 1.000 0.8900 0.9200 8,200 -0.08(-8.00%)
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.