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

Forward Inds Inc (NQ: FORD )

0.5400 +0.0400 (+8.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 18, 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 30, 2008 2.540 2.650 2.540 2.570 57,013 -0.01(-0.39%)
May 29, 2008 2.510 2.710 2.510 2.580 26,137 +0.03(+1.18%)
May 28, 2008 2.570 2.800 2.530 2.550 136,219 +0.10(+4.08%)
May 27, 2008 2.380 2.450 2.363 2.450 24,861 +0.04(+1.66%)
May 26, 2008 2.370 2.420 2.370 2.410 12,400 +0.00(+0.00%)
May 23, 2008 2.370 2.420 2.370 2.410 12,400 +0.00(+0.00%)
May 22, 2008 2.410 2.420 2.400 2.410 8,940 +0.00(+0.00%)
May 21, 2008 2.360 2.420 2.330 2.410 18,212 +0.02(+0.84%)
May 20, 2008 2.299 2.400 2.299 2.390 19,185 +0.09(+3.91%)
May 19, 2008 2.340 2.370 2.300 2.300 36,693 -0.07(-2.95%)
May 16, 2008 2.283 2.400 2.283 2.370 43,255 +0.03(+1.28%)
May 15, 2008 2.390 2.390 2.290 2.340 29,208 -0.04(-1.68%)
May 14, 2008 2.360 2.400 2.350 2.380 10,798 -0.01(-0.42%)
May 13, 2008 2.360 2.420 2.280 2.390 38,775 -0.01(-0.42%)
May 12, 2008 2.350 2.470 2.310 2.400 47,715 +0.06(+2.56%)
May 09, 2008 2.320 2.340 2.300 2.340 4,065 -0.02(-0.85%)
May 08, 2008 2.340 2.370 2.330 2.360 4,001 -0.01(-0.42%)
May 07, 2008 2.353 2.390 2.330 2.370 8,500 -0.02(-0.84%)
May 06, 2008 2.330 2.410 2.240 2.390 131,080 +0.02(+0.84%)
May 05, 2008 2.330 2.370 2.260 2.370 36,155 +0.07(+3.04%)
May 02, 2008 2.400 2.400 2.170 2.300 98,728 -0.13(-5.35%)
May 01, 2008 2.440 2.440 2.340 2.430 16,790 +0.00(+0.00%)
Apr 30, 2008 2.450 2.470 2.310 2.430 26,487 +0.02(+0.83%)
Apr 29, 2008 2.440 2.450 2.360 2.410 10,834 +0.01(+0.41%)
Apr 28, 2008 2.390 2.420 2.360 2.400 7,200 +0.02(+0.84%)
Apr 25, 2008 2.490 2.490 2.380 2.380 13,629 -0.06(-2.46%)
Apr 24, 2008 2.370 2.500 2.300 2.440 48,853 +0.07(+2.95%)
Apr 23, 2008 2.400 2.400 2.350 2.370 3,526 +0.03(+1.28%)
Apr 22, 2008 2.350 2.430 2.320 2.340 15,915 -0.06(-2.50%)
Apr 21, 2008 2.380 2.410 2.335 2.400 23,167 +0.05(+2.13%)
Apr 18, 2008 2.420 2.420 2.340 2.350 10,820 -0.01(-0.42%)
Apr 17, 2008 2.390 2.400 2.310 2.360 20,551 -0.01(-0.42%)
Apr 16, 2008 2.340 2.400 2.320 2.370 25,920 +0.04(+1.72%)
Apr 15, 2008 2.310 2.400 2.269 2.330 40,287 -0.01(-0.43%)
Apr 14, 2008 2.320 2.370 2.320 2.340 11,300 -0.01(-0.43%)
Apr 11, 2008 2.320 2.360 2.300 2.350 6,429 -0.01(-0.42%)
Apr 10, 2008 2.360 2.390 2.320 2.360 13,800 -0.03(-1.26%)
Apr 09, 2008 2.400 2.454 2.290 2.390 25,521 +0.05(+2.14%)
Apr 08, 2008 2.410 2.420 2.280 2.340 17,855 -0.05(-2.09%)
Apr 07, 2008 2.400 2.420 2.270 2.390 37,692 +0.04(+1.70%)
Apr 04, 2008 2.373 2.410 2.350 2.350 1,950 -0.03(-1.26%)
Apr 03, 2008 2.450 2.470 2.378 2.380 10,805 -0.04(-1.65%)
Apr 02, 2008 2.420 2.460 2.389 2.420 19,045 +0.04(+1.68%)
Apr 01, 2008 2.400 2.420 2.360 2.380 11,440 -0.04(-1.65%)
Mar 31, 2008 2.420 2.420 2.310 2.420 12,461 +0.07(+2.98%)
Mar 28, 2008 2.380 2.380 2.350 2.350 5,950 -0.03(-1.26%)
Mar 27, 2008 2.440 2.440 2.380 2.380 6,316 -0.05(-2.06%)
Mar 26, 2008 2.350 2.430 2.330 2.430 8,956 +0.03(+1.25%)
Mar 25, 2008 2.260 2.410 2.260 2.400 32,385 +0.14(+6.19%)
Mar 24, 2008 2.400 2.430 2.250 2.260 24,130 -0.12(-5.04%)
Mar 21, 2008 2.270 2.380 2.270 2.380 9,333 +0.00(+0.00%)
Mar 20, 2008 2.270 2.380 2.270 2.380 9,333 +0.08(+3.48%)
Mar 19, 2008 2.310 2.330 2.230 2.300 22,200 -0.03(-1.29%)
Mar 18, 2008 2.300 2.360 2.200 2.330 19,024 +0.03(+1.30%)
Mar 17, 2008 2.380 2.380 2.110 2.300 62,186 -0.04(-1.71%)
Mar 14, 2008 2.400 2.410 2.320 2.340 14,887 -0.06(-2.50%)
Mar 13, 2008 2.360 2.440 2.300 2.400 35,141 +0.05(+2.13%)
Mar 12, 2008 2.260 2.400 2.250 2.350 18,456 +0.05(+2.17%)
Mar 11, 2008 2.420 2.420 2.210 2.300 34,067 -0.08(-3.36%)
Mar 10, 2008 2.330 2.400 2.010 2.380 292,669 +0.02(+0.85%)
Mar 07, 2008 2.350 2.420 2.260 2.360 27,816 +0.03(+1.29%)
Mar 06, 2008 2.300 2.340 2.250 2.330 48,554 +0.04(+1.75%)
Mar 05, 2008 2.330 2.420 2.290 2.290 28,803 -0.04(-1.72%)
Mar 04, 2008 2.490 2.490 2.300 2.330 38,782 -0.13(-5.28%)
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.