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

Forward Inds Inc (NQ: FORD )

0.5010 -0.0390 (-7.22%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2006 5.091 5.240 5.040 5.040 106,914 -0.02(-0.40%)
May 30, 2006 5.220 5.220 5.030 5.060 79,928 -0.14(-2.69%)
May 26, 2006 5.180 5.230 5.150 5.200 65,886 +0.03(+0.58%)
May 25, 2006 5.390 5.420 5.120 5.170 79,667 -0.20(-3.72%)
May 24, 2006 5.200 5.420 5.110 5.370 183,965 +0.17(+3.27%)
May 23, 2006 5.080 5.320 5.080 5.200 254,696 +0.14(+2.77%)
May 22, 2006 5.320 5.320 4.910 5.060 314,730 -0.28(-5.24%)
May 19, 2006 5.420 5.430 5.260 5.340 117,785 -0.09(-1.66%)
May 18, 2006 5.370 5.500 5.370 5.430 77,659 +0.07(+1.31%)
May 17, 2006 5.600 5.670 5.360 5.360 104,131 -0.30(-5.30%)
May 16, 2006 5.301 5.880 5.280 5.660 195,494 +0.39(+7.40%)
May 15, 2006 5.450 5.500 5.270 5.270 152,791 -0.24(-4.35%)
May 12, 2006 5.810 5.810 5.300 5.510 268,204 -0.30(-5.17%)
May 11, 2006 5.950 5.950 5.760 5.810 143,200 -0.03(-0.51%)
May 10, 2006 5.850 5.970 5.770 5.840 132,924 +0.00(+0.00%)
May 09, 2006 5.900 6.069 5.800 5.840 148,379 -0.06(-1.02%)
May 08, 2006 6.010 6.250 5.900 5.900 169,894 -0.15(-2.48%)
May 05, 2006 5.855 6.200 5.811 6.050 316,295 +0.21(+3.60%)
May 04, 2006 5.735 5.870 5.700 5.840 202,426 +0.04(+0.62%)
May 03, 2006 5.730 5.900 5.695 5.804 373,532 +0.08(+1.47%)
May 02, 2006 6.100 6.100 5.700 5.720 565,307 -0.30(-4.98%)
May 01, 2006 6.600 6.600 6.010 6.020 472,054 -0.37(-5.79%)
Apr 28, 2006 6.445 6.490 6.140 6.390 690,200 +0.13(+2.08%)
Apr 27, 2006 6.450 6.840 5.810 6.260 2,994,777 -3.99(-38.93%)
Apr 26, 2006 10.07 10.35 9.810 10.25 443,200 +0.12(+1.18%)
Apr 25, 2006 11.11 11.11 9.930 10.13 572,989 -0.77(-7.06%)
Apr 24, 2006 11.28 11.48 10.69 10.90 686,286 -0.10(-0.91%)
Apr 21, 2006 9.500 11.15 9.450 11.00 1,455,734 +1.55(+16.41%)
Apr 20, 2006 9.900 9.900 9.410 9.450 254,674 -0.33(-3.38%)
Apr 19, 2006 10.22 10.24 9.750 9.780 253,913 -0.38(-3.74%)
Apr 18, 2006 10.10 10.39 10.10 10.16 140,354 +0.11(+1.09%)
Apr 17, 2006 9.790 10.30 9.540 10.05 235,810 +0.37(+3.77%)
Apr 13, 2006 9.790 9.790 9.600 9.685 88,678 -0.07(-0.77%)
Apr 12, 2006 9.690 10.10 9.500 9.760 200,194 +0.07(+0.72%)
Apr 11, 2006 9.950 9.990 9.600 9.690 134,310 -0.19(-1.92%)
Apr 10, 2006 10.24 10.44 9.690 9.880 270,670 -0.33(-3.23%)
Apr 07, 2006 10.39 10.85 10.07 10.21 493,237 +0.08(+0.79%)
Apr 06, 2006 9.770 10.53 9.560 10.13 351,867 +0.37(+3.79%)
Apr 05, 2006 9.990 10.09 9.300 9.760 480,362 -0.32(-3.18%)
Apr 04, 2006 10.64 10.67 10.08 10.08 420,308 -0.59(-5.53%)
Apr 03, 2006 10.70 10.95 10.56 10.67 233,365 -0.03(-0.28%)
Mar 31, 2006 11.05 11.11 10.62 10.70 272,142 -0.29(-2.64%)
Mar 30, 2006 11.30 11.50 10.69 10.99 385,555 -0.31(-2.74%)
Mar 29, 2006 11.79 11.79 11.03 11.30 522,187 +0.60(+5.61%)
Mar 28, 2006 11.13 11.63 10.50 10.70 1,312,043 -0.24(-2.19%)
Mar 27, 2006 9.830 11.00 9.830 10.94 904,119 +0.94(+9.40%)
Mar 24, 2006 9.300 10.00 9.200 10.00 381,785 +0.70(+7.53%)
Mar 23, 2006 9.400 9.450 9.120 9.300 280,400 -0.13(-1.38%)
Mar 22, 2006 8.470 9.470 8.310 9.430 572,500 +0.95(+11.20%)
Mar 21, 2006 8.380 8.500 8.253 8.480 184,278 +0.28(+3.41%)
Mar 20, 2006 8.199 8.250 8.110 8.200 163,169 +0.06(+0.74%)
Mar 17, 2006 8.250 8.300 8.110 8.140 117,022 -0.03(-0.37%)
Mar 16, 2006 8.420 8.420 8.160 8.170 136,773 -0.24(-2.85%)
Mar 15, 2006 8.250 8.420 8.050 8.410 232,739 +0.22(+2.69%)
Mar 14, 2006 8.500 8.520 8.070 8.190 228,410 -0.31(-3.65%)
Mar 13, 2006 8.590 8.700 8.400 8.500 284,986 +0.11(+1.31%)
Mar 10, 2006 8.590 8.690 8.320 8.390 171,026 -0.16(-1.87%)
Mar 09, 2006 8.660 8.790 8.460 8.550 106,237 -0.10(-1.16%)
Mar 08, 2006 8.300 8.730 8.300 8.650 157,672 +0.25(+2.98%)
Mar 07, 2006 9.000 9.000 8.328 8.400 288,048 -0.55(-6.15%)
Mar 06, 2006 8.900 9.050 8.760 8.950 177,770 +0.01(+0.11%)
Mar 03, 2006 9.150 9.150 8.750 8.940 286,019 -0.25(-2.72%)
Mar 02, 2006 9.100 9.250 9.030 9.190 121,251 +0.01(+0.11%)
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.