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 (%)
May 29, 2009 1.630 1.670 1.600 1.670 58,152 +0.05(+3.09%)
May 28, 2009 1.600 1.630 1.585 1.620 28,906 +0.04(+2.53%)
May 27, 2009 1.570 1.630 1.570 1.580 56,772 +0.00(+0.00%)
May 26, 2009 1.610 1.610 1.580 1.580 42,728 -0.06(-3.66%)
May 22, 2009 1.650 1.650 1.610 1.640 24,852 +0.06(+3.80%)
May 21, 2009 1.580 1.640 1.570 1.580 31,834 -0.08(-4.82%)
May 20, 2009 1.600 1.660 1.590 1.660 43,163 +0.06(+3.75%)
May 19, 2009 1.600 1.650 1.570 1.600 48,900 -0.06(-3.61%)
May 18, 2009 1.600 1.660 1.600 1.660 46,015 +0.05(+3.10%)
May 15, 2009 1.620 1.650 1.600 1.610 52,486 -0.02(-1.52%)
May 14, 2009 1.630 1.668 1.610 1.635 57,063 -0.00(-0.30%)
May 13, 2009 1.650 1.670 1.640 1.640 73,113 -0.01(-0.61%)
May 12, 2009 1.660 1.700 1.650 1.650 84,462 -0.03(-1.79%)
May 11, 2009 1.650 1.770 1.650 1.680 159,492 -0.02(-1.18%)
May 08, 2009 1.740 1.740 1.650 1.700 77,575 +0.05(+3.03%)
May 07, 2009 1.700 1.740 1.650 1.650 149,655 -0.10(-5.71%)
May 06, 2009 1.750 1.770 1.680 1.750 147,784 +0.08(+4.79%)
May 05, 2009 1.650 1.700 1.640 1.670 70,004 +0.04(+2.45%)
May 04, 2009 1.660 1.660 1.620 1.630 76,940 +0.00(+0.00%)
May 01, 2009 1.630 1.690 1.630 1.630 81,158 -0.03(-1.81%)
Apr 30, 2009 1.650 1.700 1.650 1.660 78,090 +0.01(+0.61%)
Apr 29, 2009 1.710 1.710 1.640 1.650 79,893 +0.01(+0.61%)
Apr 28, 2009 1.700 1.720 1.640 1.640 81,442 +0.01(+0.61%)
Apr 27, 2009 1.640 1.660 1.630 1.630 139,545 -0.03(-1.81%)
Apr 24, 2009 1.650 1.780 1.640 1.660 197,224 -0.02(-1.19%)
Apr 23, 2009 1.680 1.740 1.640 1.680 35,421 +0.01(+0.60%)
Apr 22, 2009 1.690 1.720 1.620 1.670 191,457 +0.00(+0.00%)
Apr 21, 2009 1.630 1.810 1.630 1.670 258,901 +0.04(+2.45%)
Apr 20, 2009 1.650 1.658 1.620 1.630 71,049 -0.02(-1.21%)
Apr 17, 2009 1.610 1.690 1.610 1.650 161,831 +0.04(+2.48%)
Apr 16, 2009 1.590 1.610 1.570 1.610 47,671 +0.02(+1.26%)
Apr 15, 2009 1.590 1.620 1.590 1.590 36,606 +0.01(+0.63%)
Apr 14, 2009 1.620 1.670 1.580 1.580 91,340 -0.11(-6.51%)
Apr 13, 2009 1.560 1.780 1.550 1.690 182,619 +0.11(+6.96%)
Apr 09, 2009 1.570 1.650 1.570 1.580 85,130 -0.03(-1.86%)
Apr 08, 2009 1.600 1.670 1.600 1.610 95,235 +0.00(+0.00%)
Apr 07, 2009 1.630 1.660 1.610 1.610 116,772 -0.10(-5.85%)
Apr 06, 2009 1.820 1.830 1.680 1.710 106,533 -0.11(-6.04%)
Apr 03, 2009 1.830 1.840 1.730 1.820 61,853 +0.07(+4.09%)
Apr 02, 2009 1.840 1.850 1.730 1.748 94,875 -0.01(-0.65%)
Apr 01, 2009 1.810 1.850 1.760 1.760 40,369 -0.10(-5.38%)
Mar 31, 2009 1.780 1.860 1.778 1.860 88,315 +0.16(+9.41%)
Mar 30, 2009 1.720 1.750 1.670 1.700 81,689 -0.13(-7.10%)
Mar 26, 2009 1.850 1.850 1.760 1.830 66,288 +0.00(+0.00%)
Mar 25, 2009 1.880 1.880 1.730 1.830 104,389 +0.01(+0.55%)
Mar 24, 2009 1.831 1.840 1.750 1.820 87,755 +0.00(+0.00%)
Mar 23, 2009 1.800 1.830 1.770 1.820 128,109 +0.05(+2.82%)
Mar 20, 2009 1.700 1.770 1.700 1.770 76,221 +0.06(+3.51%)
Mar 19, 2009 1.760 1.790 1.710 1.710 70,402 -0.04(-2.29%)
Mar 18, 2009 1.820 1.830 1.750 1.750 111,152 -0.09(-4.89%)
Mar 17, 2009 1.850 1.850 1.760 1.840 51,269 +0.06(+3.37%)
Mar 16, 2009 1.820 1.899 1.750 1.780 94,299 -0.02(-1.11%)
Mar 13, 2009 1.970 2.050 1.760 1.800 142,451 -0.08(-4.26%)
Mar 12, 2009 1.790 1.910 1.770 1.880 72,649 +0.03(+1.62%)
Mar 11, 2009 1.860 1.970 1.810 1.850 152,657 +0.08(+4.38%)
Mar 10, 2009 1.800 1.870 1.760 1.772 75,398 -0.03(-1.53%)
Mar 09, 2009 1.840 1.850 1.780 1.800 49,534 +0.02(+1.12%)
Mar 06, 2009 1.780 1.800 1.680 1.780 52,611 +0.05(+2.89%)
Mar 05, 2009 1.670 1.760 1.650 1.730 46,887 +0.12(+7.45%)
Mar 04, 2009 1.630 1.770 1.590 1.610 61,089 +0.04(+2.55%)
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.