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 UNCHANGED
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 31, 2012 2.230 2.230 1.967 2.140 22,644 -0.08(-3.60%)
May 30, 2012 2.250 2.250 2.180 2.220 9,066 -0.02(-0.89%)
May 29, 2012 2.200 2.250 2.161 2.240 16,195 +0.14(+6.41%)
May 25, 2012 2.180 2.280 2.105 2.105 15,569 -0.04(-2.09%)
May 24, 2012 2.000 2.150 2.000 2.150 68,759 +0.24(+12.57%)
May 23, 2012 1.810 1.910 1.750 1.910 28,350 +0.09(+4.95%)
May 22, 2012 1.740 1.854 1.740 1.820 3,673 +0.10(+5.81%)
May 21, 2012 1.700 1.970 1.700 1.720 27,270 +0.04(+2.38%)
May 18, 2012 1.940 1.940 1.680 1.680 45,870 -0.17(-9.19%)
May 17, 2012 1.870 1.900 1.830 1.850 10,961 -0.02(-1.07%)
May 16, 2012 1.970 2.019 1.870 1.870 13,135 -0.11(-5.56%)
May 15, 2012 1.940 2.010 1.870 1.980 13,431 +0.04(+2.06%)
May 14, 2012 2.040 2.075 1.940 1.940 13,194 -0.13(-6.28%)
May 11, 2012 2.190 2.200 2.000 2.070 42,671 -0.08(-3.72%)
May 10, 2012 2.230 2.255 2.150 2.150 14,442 -0.06(-2.53%)
May 09, 2012 2.240 2.240 2.140 2.206 8,026 -0.03(-1.53%)
May 08, 2012 2.150 2.240 2.140 2.240 17,985 +0.09(+4.19%)
May 07, 2012 2.240 2.240 2.140 2.150 3,095 -0.05(-2.27%)
May 04, 2012 2.200 2.250 2.190 2.200 7,825 +0.00(+0.00%)
May 03, 2012 2.200 2.240 2.200 2.200 7,800 +0.00(+0.00%)
May 02, 2012 2.220 2.230 2.140 2.200 7,085 -0.03(-1.35%)
May 01, 2012 2.300 2.338 2.171 2.230 15,644 -0.06(-2.62%)
Apr 30, 2012 2.290 2.350 2.290 2.290 1,060 -0.01(-0.35%)
Apr 27, 2012 2.340 2.340 2.268 2.298 8,463 -0.03(-1.37%)
Apr 26, 2012 2.330 2.340 2.330 2.330 1,580 +0.11(+4.95%)
Apr 25, 2012 2.330 2.409 2.190 2.220 17,515 -0.13(-5.53%)
Apr 24, 2012 2.270 2.500 2.270 2.350 14,232 +0.05(+2.17%)
Apr 23, 2012 2.420 2.420 2.250 2.300 20,759 -0.11(-4.56%)
Apr 20, 2012 2.390 2.410 2.341 2.410 6,850 +0.06(+2.55%)
Apr 19, 2012 2.360 2.442 2.350 2.350 11,214 +0.04(+1.65%)
Apr 18, 2012 2.190 2.600 2.160 2.312 38,234 +0.10(+4.61%)
Apr 17, 2012 2.470 2.470 2.150 2.210 27,249 -0.20(-8.30%)
Apr 16, 2012 2.420 2.500 2.350 2.410 23,061 -0.09(-3.60%)
Apr 13, 2012 2.350 2.830 2.340 2.500 211,587 +0.15(+6.38%)
Apr 12, 2012 2.230 2.390 2.111 2.350 35,565 +0.16(+7.31%)
Apr 11, 2012 2.040 2.190 2.040 2.190 34,115 +0.12(+6.05%)
Apr 10, 2012 2.100 2.100 2.000 2.065 17,398 -0.04(-2.13%)
Apr 09, 2012 2.150 2.180 2.040 2.110 25,494 -0.08(-3.65%)
Apr 05, 2012 2.290 2.290 2.150 2.190 29,431 -0.11(-4.78%)
Apr 04, 2012 2.340 2.340 2.290 2.300 14,056 -0.05(-2.13%)
Apr 03, 2012 2.320 2.360 2.300 2.350 10,581 -0.01(-0.42%)
Apr 02, 2012 2.370 2.395 2.330 2.360 13,303 -0.01(-0.42%)
Mar 30, 2012 2.350 2.419 2.302 2.370 13,036 +0.02(+0.85%)
Mar 29, 2012 2.390 2.419 2.290 2.350 17,305 -0.02(-0.84%)
Mar 28, 2012 2.400 2.420 2.220 2.370 47,152 -0.03(-1.25%)
Mar 27, 2012 2.430 2.510 2.350 2.400 30,487 -0.06(-2.44%)
Mar 26, 2012 2.450 2.460 2.370 2.460 30,982 -0.01(-0.40%)
Mar 23, 2012 2.460 2.710 2.420 2.470 29,439 +0.00(+0.00%)
Mar 22, 2012 2.550 2.550 2.440 2.470 33,331 -0.14(-5.36%)
Mar 21, 2012 2.630 2.670 2.541 2.610 26,333 -0.06(-2.25%)
Mar 20, 2012 2.740 2.740 2.650 2.670 19,703 -0.11(-3.96%)
Mar 19, 2012 2.800 2.809 2.710 2.780 30,289 -0.07(-2.46%)
Mar 16, 2012 2.820 2.850 2.760 2.850 22,446 +0.01(+0.43%)
Mar 15, 2012 2.810 2.850 2.810 2.838 6,955 -0.00(-0.07%)
Mar 14, 2012 2.840 2.900 2.780 2.840 13,413 +0.02(+0.89%)
Mar 13, 2012 2.880 2.890 2.770 2.815 21,671 -0.08(-2.93%)
Mar 12, 2012 2.890 2.960 2.810 2.900 21,827 +0.03(+1.05%)
Mar 09, 2012 2.900 3.050 2.800 2.870 47,019 -0.02(-0.69%)
Mar 08, 2012 2.920 2.970 2.876 2.890 16,842 +0.00(+0.00%)
Mar 07, 2012 2.980 2.990 2.790 2.890 42,058 -0.09(-3.02%)
Mar 06, 2012 2.810 3.240 2.765 2.980 191,538 +0.08(+2.76%)
Mar 05, 2012 2.830 2.937 2.830 2.900 29,285 -0.03(-1.02%)
Mar 02, 2012 2.980 2.980 2.710 2.930 77,270 -0.05(-1.68%)
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.