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

Forward Inds Inc (NQ: FORD )

0.5111 -0.0089 (-1.71%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
Jul 29, 2016 1.480 1.557 1.470 1.480 70,297 -0.05(-3.27%)
Jul 28, 2016 1.580 1.590 1.450 1.530 74,269 -0.06(-3.77%)
Jul 27, 2016 1.640 1.650 1.470 1.590 63,161 -0.03(-1.85%)
Jul 26, 2016 1.640 1.650 1.590 1.620 38,751 +0.02(+1.25%)
Jul 25, 2016 1.560 1.660 1.560 1.600 517,279 +0.04(+2.56%)
Jul 22, 2016 1.520 1.560 1.480 1.560 307,503 +0.03(+1.96%)
Jul 21, 2016 1.420 1.560 1.400 1.530 124,499 +0.13(+9.29%)
Jul 20, 2016 1.390 1.440 1.390 1.400 132,016 +0.00(+0.00%)
Jul 19, 2016 1.400 1.450 1.380 1.400 150,986 +0.03(+2.19%)
Jul 18, 2016 1.350 1.400 1.340 1.370 87,463 +0.02(+1.48%)
Jul 15, 2016 1.360 1.390 1.310 1.350 41,100 +0.01(+0.75%)
Jul 14, 2016 1.350 1.355 1.320 1.340 27,213 -0.01(-0.74%)
Jul 13, 2016 1.310 1.400 1.310 1.350 50,648 +0.02(+1.50%)
Jul 12, 2016 1.350 1.370 1.320 1.330 72,799 -0.00(-0.01%)
Jul 11, 2016 1.320 1.440 1.310 1.330 159,067 +0.00(+0.16%)
Jul 08, 2016 1.440 1.450 1.310 1.328 153,631 -0.12(-8.41%)
Jul 07, 2016 1.500 1.509 1.360 1.450 290,652 +0.30(+26.09%)
Jul 05, 2016 1.170 1.280 1.020 1.150 178,074 -0.05(-4.17%)
Jul 01, 2016 1.180 1.200 1.200 1.200 18,100 +0.02(+1.69%)
Jun 30, 2016 1.180 1.230 1.180 1.180 14,024 +0.01(+0.85%)
Jun 29, 2016 1.270 1.280 1.110 1.170 123,588 -0.07(-5.65%)
Jun 28, 2016 1.254 1.254 1.240 1.240 1,428 +0.01(+0.82%)
Jun 27, 2016 1.260 1.280 1.220 1.230 22,166 -0.01(-0.81%)
Jun 24, 2016 1.230 1.270 1.210 1.240 65,059 +0.00(+0.00%)
Jun 23, 2016 1.245 1.269 1.230 1.240 9,960 -0.02(-1.59%)
Jun 22, 2016 1.300 1.300 1.230 1.260 19,665 +0.02(+1.61%)
Jun 21, 2016 1.250 1.300 1.220 1.240 59,610 -0.01(-0.80%)
Jun 20, 2016 1.220 1.280 1.220 1.250 8,761 +0.03(+2.46%)
Jun 17, 2016 1.230 1.300 1.220 1.220 48,918 -0.03(-2.40%)
Jun 16, 2016 1.250 1.300 1.240 1.250 7,874 +0.04(+3.31%)
Jun 15, 2016 1.290 1.294 1.210 1.210 7,739 -0.04(-3.43%)
Jun 14, 2016 1.250 1.320 1.250 1.253 36,742 +0.01(+1.05%)
Jun 13, 2016 1.320 1.320 1.240 1.240 37,905 -0.08(-6.06%)
Jun 10, 2016 1.300 1.350 1.290 1.320 10,666 +0.02(+1.15%)
Jun 09, 2016 1.320 1.330 1.270 1.305 30,744 -0.01(-0.57%)
Jun 08, 2016 1.330 1.410 1.260 1.312 186,661 -0.01(-0.57%)
Jun 07, 2016 1.270 1.340 1.260 1.320 5,005 +0.05(+3.94%)
Jun 06, 2016 1.350 1.400 1.230 1.270 51,836 +0.01(+0.79%)
Jun 03, 2016 1.230 1.310 1.230 1.260 38,844 +0.00(+0.00%)
Jun 02, 2016 1.280 1.300 1.250 1.260 21,852 -0.05(-3.82%)
Jun 01, 2016 1.230 1.600 1.230 1.310 334,371 +0.07(+5.65%)
May 31, 2016 1.240 1.260 1.230 1.240 6,818 -0.03(-2.36%)
May 27, 2016 1.230 1.270 1.270 1.270 14,800 +0.00(+0.00%)
May 26, 2016 1.240 1.270 1.210 1.270 4,839 +0.03(+2.42%)
May 25, 2016 1.216 1.290 1.200 1.240 13,046 +0.00(+0.00%)
May 24, 2016 1.210 1.270 1.210 1.240 21,714 +0.04(+3.33%)
May 23, 2016 1.240 1.290 1.200 1.200 15,801 -0.03(-2.44%)
May 20, 2016 1.290 1.290 1.230 1.230 42,736 +0.02(+1.65%)
May 19, 2016 1.260 1.288 1.210 1.210 18,409 -0.03(-2.43%)
May 18, 2016 1.260 1.300 1.240 1.240 33,983 -0.05(-3.87%)
May 17, 2016 1.310 1.310 1.270 1.290 52,809 -0.05(-3.73%)
May 16, 2016 1.310 1.360 1.280 1.340 26,339 +0.03(+2.29%)
May 13, 2016 1.310 1.310 1.270 1.310 39,374 +0.04(+3.15%)
May 12, 2016 1.280 1.310 1.270 1.270 19,546 -0.02(-1.56%)
May 11, 2016 1.270 1.310 1.270 1.290 33,469 -0.01(-0.76%)
May 10, 2016 1.320 1.360 1.270 1.300 8,011 -0.06(-4.41%)
May 09, 2016 1.360 1.373 1.260 1.360 11,742 +0.02(+1.49%)
May 06, 2016 1.310 1.344 1.300 1.340 2,842 +0.02(+1.52%)
May 05, 2016 1.340 1.340 1.270 1.320 8,219 +0.00(+0.00%)
May 04, 2016 1.300 1.331 1.300 1.320 2,573 +0.00(+0.00%)
May 03, 2016 1.384 1.390 1.302 1.320 3,492 +0.04(+3.13%)
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.