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 (%)
Jul 31, 2018 1.830 1.860 1.710 1.720 197,298 -0.12(-6.52%)
Jul 30, 2018 2.300 2.300 1.810 1.840 699,205 -0.26(-12.38%)
Jul 27, 2018 1.950 2.250 1.910 2.100 889,400 +0.15(+7.69%)
Jul 26, 2018 1.950 1.960 1.880 1.950 92,190 +0.01(+0.52%)
Jul 25, 2018 1.910 1.960 1.900 1.940 84,096 +0.04(+2.11%)
Jul 24, 2018 2.000 2.000 1.890 1.900 124,342 +0.00(+0.00%)
Jul 23, 2018 1.900 1.977 1.900 1.900 296,006 +0.07(+3.83%)
Jul 20, 2018 1.790 1.840 1.760 1.830 60,980 +0.07(+3.97%)
Jul 19, 2018 1.770 1.840 1.720 1.760 181,426 +0.02(+1.15%)
Jul 18, 2018 1.730 1.780 1.710 1.740 72,505 +0.01(+0.58%)
Jul 17, 2018 1.760 1.790 1.710 1.730 132,728 -0.02(-1.14%)
Jul 16, 2018 1.770 1.810 1.750 1.750 95,562 -0.02(-1.13%)
Jul 13, 2018 1.780 1.790 1.770 1.770 23,625 -0.01(-0.56%)
Jul 12, 2018 1.780 1.820 1.760 1.780 41,591 +0.00(+0.00%)
Jul 11, 2018 1.810 1.848 1.760 1.780 97,860 -0.03(-1.66%)
Jul 10, 2018 1.790 1.870 1.762 1.810 141,664 +0.04(+2.26%)
Jul 09, 2018 1.800 1.843 1.740 1.770 274,377 +0.05(+2.91%)
Jul 06, 2018 1.680 1.790 1.680 1.720 231,315 +0.04(+2.38%)
Jul 05, 2018 1.670 1.720 1.625 1.680 199,264 +0.02(+1.14%)
Jul 03, 2018 1.661 1.661 1.661 0 +0.00(+0.06%)
Jul 02, 2018 1.620 1.690 1.600 1.660 155,313 +0.04(+2.47%)
Jun 29, 2018 1.700 1.730 1.591 1.620 300,361 -0.06(-3.57%)
Jun 28, 2018 1.600 1.770 1.591 1.680 231,307 +0.07(+4.35%)
Jun 27, 2018 1.620 1.659 1.610 1.610 47,646 -0.02(-1.23%)
Jun 26, 2018 1.640 1.700 1.560 1.630 109,904 -0.01(-0.61%)
Jun 25, 2018 1.720 1.720 1.580 1.640 218,512 -0.08(-4.65%)
Jun 22, 2018 1.730 1.830 1.700 1.720 354,739 +0.00(+0.00%)
Jun 21, 2018 2.000 2.065 1.710 1.720 1,537,545 -0.48(-21.82%)
Jun 20, 2018 1.440 2.740 1.421 2.200 8,817,490 +0.78(+54.93%)
Jun 19, 2018 1.430 1.460 1.420 1.420 58,951 -0.04(-2.74%)
Jun 18, 2018 1.480 1.488 1.411 1.460 71,818 -0.01(-0.68%)
Jun 15, 2018 1.480 1.470 1.470 21,294 -0.01(-0.68%)
Jun 14, 2018 1.500 1.525 1.457 1.480 78,508 -0.03(-1.99%)
Jun 13, 2018 1.500 1.520 1.470 1.510 95,614 +0.00(+0.00%)
Jun 12, 2018 1.520 1.540 1.480 1.510 81,364 -0.02(-1.31%)
Jun 11, 2018 1.530 1.560 1.500 1.530 114,307 +0.01(+0.66%)
Jun 08, 2018 1.540 1.585 1.490 1.520 309,135 -0.03(-1.94%)
Jun 07, 2018 1.560 1.560 1.530 1.550 19,542 +0.02(+1.31%)
Jun 06, 2018 1.550 1.565 1.501 1.530 54,387 -0.05(-3.16%)
Jun 05, 2018 1.520 1.610 1.505 1.580 161,831 +0.07(+4.64%)
Jun 04, 2018 1.550 1.550 1.480 1.510 185,070 -0.02(-1.31%)
Jun 01, 2018 1.530 1.570 1.510 1.530 97,828 +0.00(+0.10%)
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.