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 31, 2018 1.530 1.550 1.500 1.528 80,398 -0.00(-0.10%)
May 30, 2018 1.520 1.568 1.510 1.530 33,850 +0.02(+1.32%)
May 29, 2018 1.560 1.572 1.510 1.510 105,044 -0.08(-5.03%)
May 25, 2018 1.590 1.590 1.590 0 +0.03(+1.92%)
May 24, 2018 1.550 1.580 1.530 1.560 105,324 +0.03(+1.96%)
May 23, 2018 1.550 1.610 1.520 1.530 165,898 -0.03(-1.96%)
May 22, 2018 1.680 1.680 1.480 1.561 497,041 -0.10(-5.99%)
May 21, 2018 1.700 1.800 1.580 1.660 1,808,245 +0.07(+4.40%)
May 18, 2018 1.610 1.631 1.562 1.590 147,170 +0.00(+0.00%)
May 17, 2018 1.560 1.639 1.530 1.590 192,956 +0.01(+0.63%)
May 16, 2018 1.530 1.719 1.520 1.580 1,725,061 +0.14(+9.72%)
May 15, 2018 1.430 1.450 1.410 1.440 194,540 +0.01(+0.70%)
May 14, 2018 1.450 1.450 1.430 1.430 55,174 -0.01(-0.71%)
May 11, 2018 1.440 1.480 1.433 1.440 57,156 +0.00(+0.01%)
May 10, 2018 1.470 1.470 1.440 1.440 118,883 -0.02(-1.37%)
May 09, 2018 1.460 1.490 1.440 1.460 186,046 +0.00(+0.00%)
May 08, 2018 1.490 1.670 1.450 1.460 1,989,890 -0.04(-2.67%)
May 07, 2018 1.510 1.510 1.410 1.500 186,049 +0.07(+4.90%)
May 04, 2018 1.450 1.580 1.380 1.430 563,225 -0.02(-1.45%)
May 03, 2018 1.400 1.486 1.380 1.451 189,355 +0.04(+2.91%)
May 02, 2018 1.430 1.430 1.400 1.410 14,124 -0.02(-1.40%)
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.