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 (%)
Nov 30, 2018 1.360 1.390 1.330 1.340 20,000 -0.04(-2.90%)
Nov 29, 2018 1.370 1.400 1.300 1.380 29,750 -0.01(-0.72%)
Nov 28, 2018 1.320 1.390 1.320 1.390 19,911 +0.07(+5.30%)
Nov 27, 2018 1.370 1.400 1.310 1.320 64,848 -0.08(-5.71%)
Nov 26, 2018 1.390 1.410 1.359 1.400 22,096 +0.01(+0.72%)
Nov 23, 2018 1.350 1.390 1.330 1.390 20,200 +0.04(+2.96%)
Nov 21, 2018 1.350 1.350 1.350 0 -0.04(-2.88%)
Nov 20, 2018 1.360 1.390 1.327 1.390 10,845 +0.04(+2.96%)
Nov 19, 2018 1.340 1.410 1.340 1.350 25,213 -0.01(-0.74%)
Nov 16, 2018 1.370 1.390 1.330 1.360 60,200 -0.02(-1.45%)
Nov 15, 2018 1.390 1.430 1.380 1.380 19,320 -0.03(-2.13%)
Nov 14, 2018 1.450 1.450 1.380 1.410 47,238 -0.07(-4.73%)
Nov 13, 2018 1.460 1.480 1.390 1.480 59,279 +0.04(+2.78%)
Nov 12, 2018 1.500 1.500 1.440 1.440 20,098 -0.09(-5.88%)
Nov 09, 2018 1.520 1.560 1.460 1.530 40,600 +0.02(+1.09%)
Nov 08, 2018 1.500 1.569 1.480 1.514 196,271 +0.02(+1.58%)
Nov 07, 2018 1.500 1.500 1.470 1.490 40,857 +0.01(+0.49%)
Nov 06, 2018 1.500 1.500 1.457 1.483 5,840 +0.00(+0.18%)
Nov 05, 2018 1.460 1.500 1.450 1.480 9,313 +0.01(+0.68%)
Nov 02, 2018 1.520 1.520 1.470 1.470 22,000 -0.03(-2.00%)
Nov 01, 2018 1.510 1.510 1.470 1.500 44,458 +0.04(+2.74%)
Oct 31, 2018 1.490 1.500 1.460 1.460 16,198 -0.01(-0.68%)
Oct 30, 2018 1.460 1.470 1.430 1.470 36,622 +0.02(+1.38%)
Oct 29, 2018 1.520 1.520 1.450 1.450 24,403 -0.08(-5.23%)
Oct 26, 2018 1.490 1.540 1.480 1.530 24,000 +0.04(+2.68%)
Oct 25, 2018 1.500 1.510 1.411 1.490 49,232 +0.01(+0.68%)
Oct 24, 2018 1.510 1.510 1.470 1.480 31,433 -0.02(-1.17%)
Oct 23, 2018 1.530 1.530 1.480 1.498 29,489 -0.05(-3.39%)
Oct 22, 2018 1.540 1.560 1.480 1.550 77,790 +0.08(+5.44%)
Oct 19, 2018 1.500 1.500 1.460 1.470 25,400 -0.03(-2.00%)
Oct 18, 2018 1.500 1.520 1.457 1.500 26,969 -0.01(-0.66%)
Oct 17, 2018 1.500 1.520 1.490 1.510 27,011 +0.02(+1.34%)
Oct 16, 2018 1.490 1.550 1.460 1.490 52,484 +0.00(+0.00%)
Oct 15, 2018 1.490 1.500 1.450 1.490 11,858 +0.04(+2.76%)
Oct 12, 2018 1.540 1.540 1.450 1.450 21,300 -0.09(-5.84%)
Oct 11, 2018 1.480 1.540 1.470 1.540 37,789 +0.06(+4.05%)
Oct 10, 2018 1.490 1.510 1.460 1.480 39,908 -0.02(-1.33%)
Oct 09, 2018 1.500 1.540 1.460 1.500 36,040 -0.01(-0.66%)
Oct 08, 2018 1.510 1.530 1.500 1.510 10,979 -0.02(-1.31%)
Oct 05, 2018 1.510 1.530 1.500 1.530 17,200 +0.02(+1.32%)
Oct 04, 2018 1.540 1.570 1.510 1.510 18,166 -0.06(-3.82%)
Oct 03, 2018 1.570 1.570 1.530 1.570 20,496 +0.01(+0.64%)
Oct 02, 2018 1.550 1.590 1.520 1.560 55,677 +0.01(+0.65%)
Oct 01, 2018 1.560 1.560 1.520 1.550 32,230 +0.02(+1.31%)
Sep 28, 2018 1.510 1.540 1.510 1.530 42,000 +0.02(+1.32%)
Sep 27, 2018 1.550 1.550 1.510 1.510 72,918 -0.05(-3.21%)
Sep 26, 2018 1.560 1.560 1.530 1.560 44,362 +0.01(+0.65%)
Sep 25, 2018 1.540 1.560 1.520 1.550 31,887 +0.00(+0.00%)
Sep 24, 2018 1.610 1.610 1.520 1.550 69,260 -0.06(-3.73%)
Sep 21, 2018 1.560 1.660 1.530 1.610 428,300 +0.06(+3.87%)
Sep 20, 2018 1.520 1.570 1.520 1.550 67,651 +0.04(+2.65%)
Sep 19, 2018 1.480 1.550 1.480 1.510 32,993 +0.01(+0.67%)
Sep 18, 2018 1.500 1.550 1.490 1.500 62,375 -0.07(-4.46%)
Sep 17, 2018 1.550 1.650 1.460 1.570 103,569 +0.05(+3.29%)
Sep 14, 2018 1.500 1.630 1.500 1.520 174,500 +0.00(+0.00%)
Sep 13, 2018 1.550 1.550 1.500 1.520 40,976 -0.02(-1.30%)
Sep 12, 2018 1.500 1.540 1.500 1.540 104,019 +0.08(+5.48%)
Sep 11, 2018 1.450 1.510 1.450 1.460 63,110 +0.01(+0.69%)
Sep 10, 2018 1.510 1.520 1.450 1.450 37,239 -0.06(-3.97%)
Sep 07, 2018 1.500 1.520 1.450 1.510 86,800 +0.00(+0.00%)
Sep 06, 2018 1.500 1.530 1.500 1.510 63,458 +0.01(+0.67%)
Sep 05, 2018 1.530 1.570 1.470 1.500 130,097 -0.05(-3.23%)
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.