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

Forward Inds Inc (NQ: FORD )

0.5350 -0.0240 (-4.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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 (%)
Aug 31, 2018 1.540 1.540 1.540 0 +0.09(+6.21%)
Aug 30, 2018 1.470 1.480 1.430 1.450 90,278 -0.02(-1.36%)
Aug 29, 2018 1.500 1.510 1.450 1.470 99,220 -0.02(-1.34%)
Aug 28, 2018 1.520 1.520 1.480 1.490 75,525 +0.01(+0.68%)
Aug 27, 2018 1.530 1.549 1.480 1.480 105,683 -0.05(-3.27%)
Aug 24, 2018 1.560 1.600 1.470 1.530 225,500 +0.01(+0.66%)
Aug 23, 2018 1.630 1.730 1.520 1.520 287,119 -0.09(-5.59%)
Aug 22, 2018 1.500 1.640 1.500 1.610 577,215 +0.11(+7.33%)
Aug 21, 2018 1.490 1.530 1.470 1.500 65,361 +0.03(+2.04%)
Aug 20, 2018 1.420 1.528 1.420 1.470 56,407 +0.02(+1.38%)
Aug 17, 2018 1.440 1.460 1.420 1.450 100,600 -0.03(-2.03%)
Aug 16, 2018 1.570 1.570 1.440 1.480 93,742 -0.02(-1.33%)
Aug 15, 2018 1.600 1.610 1.430 1.500 335,178 -0.21(-12.28%)
Aug 14, 2018 1.700 1.720 1.660 1.710 76,562 +0.03(+1.79%)
Aug 13, 2018 1.690 1.740 1.680 1.680 54,253 +0.00(+0.00%)
Aug 10, 2018 1.710 1.740 1.680 1.680 38,800 -0.03(-1.75%)
Aug 09, 2018 1.660 1.710 1.654 1.710 33,609 +0.06(+3.64%)
Aug 08, 2018 1.680 1.690 1.630 1.650 64,013 -0.04(-2.37%)
Aug 07, 2018 1.690 1.720 1.600 1.690 167,448 -0.01(-0.59%)
Aug 06, 2018 1.760 1.780 1.690 1.700 119,921 -0.06(-3.41%)
Aug 03, 2018 1.780 1.790 1.750 1.760 18,700 -0.01(-0.56%)
Aug 02, 2018 1.760 1.772 1.720 1.770 57,063 +0.01(+0.57%)
Aug 01, 2018 1.720 1.840 1.710 1.760 110,250 +0.04(+2.33%)
Jul 31, 2018 1.830 1.860 1.710 1.720 197,298 -0.12(-6.52%)
Jul 30, 2018 2.300 2.300 1.810 1.840 699,205 -0.26(-12.38%)
Jul 27, 2018 1.950 2.250 1.910 2.100 889,400 +0.15(+7.69%)
Jul 26, 2018 1.950 1.960 1.880 1.950 92,190 +0.01(+0.52%)
Jul 25, 2018 1.910 1.960 1.900 1.940 84,096 +0.04(+2.11%)
Jul 24, 2018 2.000 2.000 1.890 1.900 124,342 +0.00(+0.00%)
Jul 23, 2018 1.900 1.977 1.900 1.900 296,006 +0.07(+3.83%)
Jul 20, 2018 1.790 1.840 1.760 1.830 60,980 +0.07(+3.97%)
Jul 19, 2018 1.770 1.840 1.720 1.760 181,426 +0.02(+1.15%)
Jul 18, 2018 1.730 1.780 1.710 1.740 72,505 +0.01(+0.58%)
Jul 17, 2018 1.760 1.790 1.710 1.730 132,728 -0.02(-1.14%)
Jul 16, 2018 1.770 1.810 1.750 1.750 95,562 -0.02(-1.13%)
Jul 13, 2018 1.780 1.790 1.770 1.770 23,625 -0.01(-0.56%)
Jul 12, 2018 1.780 1.820 1.760 1.780 41,591 +0.00(+0.00%)
Jul 11, 2018 1.810 1.848 1.760 1.780 97,860 -0.03(-1.66%)
Jul 10, 2018 1.790 1.870 1.762 1.810 141,664 +0.04(+2.26%)
Jul 09, 2018 1.800 1.843 1.740 1.770 274,377 +0.05(+2.91%)
Jul 06, 2018 1.680 1.790 1.680 1.720 231,315 +0.04(+2.38%)
Jul 05, 2018 1.670 1.720 1.625 1.680 199,264 +0.02(+1.14%)
Jul 03, 2018 1.661 1.661 1.661 0 +0.00(+0.06%)
Jul 02, 2018 1.620 1.690 1.600 1.660 155,313 +0.04(+2.47%)
Jun 29, 2018 1.700 1.730 1.591 1.620 300,361 -0.06(-3.57%)
Jun 28, 2018 1.600 1.770 1.591 1.680 231,307 +0.07(+4.35%)
Jun 27, 2018 1.620 1.659 1.610 1.610 47,646 -0.02(-1.23%)
Jun 26, 2018 1.640 1.700 1.560 1.630 109,904 -0.01(-0.61%)
Jun 25, 2018 1.720 1.720 1.580 1.640 218,512 -0.08(-4.65%)
Jun 22, 2018 1.730 1.830 1.700 1.720 354,739 +0.00(+0.00%)
Jun 21, 2018 2.000 2.065 1.710 1.720 1,537,545 -0.48(-21.82%)
Jun 20, 2018 1.440 2.740 1.421 2.200 8,817,490 +0.78(+54.93%)
Jun 19, 2018 1.430 1.460 1.420 1.420 58,951 -0.04(-2.74%)
Jun 18, 2018 1.480 1.488 1.411 1.460 71,818 -0.01(-0.68%)
Jun 15, 2018 1.480 1.470 1.470 21,294 -0.01(-0.68%)
Jun 14, 2018 1.500 1.525 1.457 1.480 78,508 -0.03(-1.99%)
Jun 13, 2018 1.500 1.520 1.470 1.510 95,614 +0.00(+0.00%)
Jun 12, 2018 1.520 1.540 1.480 1.510 81,364 -0.02(-1.31%)
Jun 11, 2018 1.530 1.560 1.500 1.530 114,307 +0.01(+0.66%)
Jun 08, 2018 1.540 1.585 1.490 1.520 309,135 -0.03(-1.94%)
Jun 07, 2018 1.560 1.560 1.530 1.550 19,542 +0.02(+1.31%)
Jun 06, 2018 1.550 1.565 1.501 1.530 54,387 -0.05(-3.16%)
Jun 05, 2018 1.520 1.610 1.505 1.580 161,831 +0.07(+4.64%)
Jun 04, 2018 1.550 1.550 1.480 1.510 185,070 -0.02(-1.31%)
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.