Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forward Inds Inc (NQ: FORD )

0.5010 -0.0390 (-7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2005 21.44 21.66 20.05 20.92 1,000,704 -0.46(-2.15%)
May 27, 2005 21.95 21.95 20.85 21.38 669,418 -0.12(-0.56%)
May 26, 2005 21.03 21.65 21.00 21.50 991,133 +0.88(+4.27%)
May 25, 2005 20.69 21.11 20.31 20.62 750,768 +0.20(+0.98%)
May 24, 2005 19.10 21.24 19.00 20.42 2,390,000 +1.13(+5.86%)
May 23, 2005 19.70 19.98 18.80 19.29 1,102,944 -0.13(-0.67%)
May 20, 2005 19.74 20.30 19.28 19.42 1,698,725 +0.14(+0.73%)
May 19, 2005 18.23 20.00 17.61 19.28 2,622,988 +1.28(+7.11%)
May 18, 2005 19.02 19.35 17.80 18.00 2,295,300 -0.87(-4.61%)
May 17, 2005 17.37 19.23 17.14 18.87 3,494,912 +1.03(+5.77%)
May 16, 2005 15.39 17.87 15.35 17.84 2,279,102 +2.32(+14.95%)
May 13, 2005 15.98 15.98 15.10 15.52 600,871 -0.08(-0.51%)
May 12, 2005 16.34 16.64 15.35 15.60 875,275 -0.57(-3.53%)
May 11, 2005 16.44 16.44 15.30 16.17 978,209 +0.01(+0.06%)
May 10, 2005 16.91 17.50 15.66 16.16 2,087,623 -0.49(-2.94%)
May 09, 2005 14.75 16.65 14.59 16.65 2,436,109 +2.21(+15.30%)
May 06, 2005 14.60 14.80 14.30 14.44 385,989 +0.16(+1.12%)
May 05, 2005 14.81 14.90 14.00 14.28 542,503 -0.37(-2.53%)
May 04, 2005 15.10 15.49 14.26 14.65 1,147,098 +0.03(+0.21%)
May 03, 2005 14.25 15.20 13.55 14.62 1,444,034 +0.53(+3.76%)
May 02, 2005 15.30 15.70 13.88 14.09 1,542,467 -0.99(-6.56%)
Apr 29, 2005 15.97 15.97 14.85 15.08 921,267 -0.12(-0.79%)
Apr 28, 2005 15.31 15.90 14.80 15.20 803,195 -0.25(-1.62%)
Apr 27, 2005 14.50 16.18 14.12 15.45 2,220,501 +0.45(+3.00%)
Apr 26, 2005 16.42 17.00 14.80 15.00 2,599,302 -1.39(-8.48%)
Apr 25, 2005 16.38 17.37 15.91 16.39 3,411,849 +0.48(+3.02%)
Apr 22, 2005 15.24 16.99 14.36 15.91 4,148,920 +0.61(+3.99%)
Apr 21, 2005 11.38 15.65 11.28 15.30 5,802,830 +4.56(+42.46%)
Apr 20, 2005 11.50 12.25 10.50 10.74 811,321 -0.66(-5.79%)
Apr 19, 2005 10.84 12.00 10.84 11.40 1,008,452 +0.65(+6.05%)
Apr 18, 2005 12.60 12.60 10.27 10.75 1,149,901 -1.90(-15.02%)
Apr 15, 2005 12.92 13.13 12.62 12.65 400,721 -0.44(-3.36%)
Apr 14, 2005 13.75 13.86 12.70 13.09 745,850 -0.28(-2.09%)
Apr 13, 2005 13.00 13.86 12.31 13.37 1,135,155 +0.42(+3.24%)
Apr 12, 2005 13.94 13.94 11.85 12.95 2,814,578 -1.06(-7.57%)
Apr 11, 2005 15.21 15.53 13.67 14.01 1,973,818 -1.68(-10.71%)
Apr 08, 2005 15.65 16.20 15.10 15.69 839,821 -0.26(-1.63%)
Apr 07, 2005 16.63 16.80 15.02 15.95 2,499,372 -0.50(-3.04%)
Apr 06, 2005 15.10 16.88 15.01 16.45 2,711,566 +1.49(+9.96%)
Apr 05, 2005 13.90 15.09 13.62 14.96 1,324,844 +1.29(+9.44%)
Apr 04, 2005 12.80 13.70 12.68 13.67 1,323,437 +1.02(+8.06%)
Apr 01, 2005 12.62 12.89 12.16 12.65 635,620 -0.34(-2.62%)
Mar 31, 2005 13.18 13.48 12.50 12.99 1,044,697 -0.06(-0.46%)
Mar 30, 2005 12.56 13.16 12.15 13.05 980,113 +0.91(+7.50%)
Mar 29, 2005 12.01 12.71 11.65 12.14 969,893 +0.38(+3.23%)
Mar 28, 2005 11.86 12.54 11.44 11.76 1,004,630 +0.20(+1.73%)
Mar 24, 2005 11.45 11.75 11.12 11.56 636,120 +0.06(+0.52%)
Mar 23, 2005 11.35 12.35 10.75 11.50 1,748,699 +0.09(+0.79%)
Mar 22, 2005 10.65 11.90 10.26 11.41 2,132,849 +1.78(+18.48%)
Mar 21, 2005 10.00 10.00 9.200 9.630 235,694 -0.16(-1.63%)
Mar 18, 2005 10.00 10.10 9.020 9.790 542,880 -0.13(-1.31%)
Mar 17, 2005 10.03 10.08 9.680 9.920 360,587 -0.08(-0.80%)
Mar 16, 2005 10.06 10.58 9.550 10.00 1,181,226 -0.21(-2.06%)
Mar 15, 2005 9.000 10.30 8.800 10.21 2,162,550 +1.59(+18.45%)
Mar 14, 2005 8.450 8.990 8.450 8.620 339,291 +0.14(+1.65%)
Mar 11, 2005 9.190 9.430 8.411 8.480 801,335 -0.44(-4.93%)
Mar 10, 2005 7.550 8.970 7.550 8.920 1,298,705 +1.25(+16.30%)
Mar 09, 2005 8.090 8.330 7.510 7.670 708,800 -0.58(-7.03%)
Mar 08, 2005 9.450 9.450 7.930 8.250 742,398 -0.85(-9.34%)
Mar 07, 2005 8.790 9.570 8.650 9.100 754,404 +0.47(+5.45%)
Mar 04, 2005 8.910 8.910 8.461 8.630 204,487 -0.17(-1.93%)
Mar 03, 2005 9.360 9.360 8.370 8.800 730,295 -0.30(-3.30%)
Mar 02, 2005 8.550 9.480 8.330 9.100 1,886,006 +0.77(+9.24%)
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.