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

Forward Inds Inc (NQ: FORD )

0.5040 -0.0550 (-9.84%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Oct 29, 2021 2.340 2.360 2.250 2.260 97,013 -0.05(-2.16%)
Oct 28, 2021 2.160 2.400 2.160 2.310 209,091 +0.14(+6.45%)
Oct 27, 2021 2.210 2.240 2.170 2.170 45,164 -0.08(-3.56%)
Oct 26, 2021 2.300 2.250 42,925 -0.02(-0.88%)
Oct 25, 2021 2.230 2.300 2.220 2.270 54,299 -0.02(-0.87%)
Oct 22, 2021 2.220 2.290 2.170 2.290 55,938 +0.02(+0.88%)
Oct 21, 2021 2.150 2.308 2.150 2.270 147,091 +0.08(+3.65%)
Oct 20, 2021 2.200 2.200 2.170 2.190 23,587 -0.02(-0.90%)
Oct 19, 2021 2.170 2.230 2.117 2.210 46,401 +0.08(+3.51%)
Oct 18, 2021 2.090 2.181 2.090 2.135 47,974 -0.06(-2.51%)
Oct 15, 2021 2.210 2.210 2.151 2.190 28,308 +0.02(+0.92%)
Oct 14, 2021 2.160 2.198 2.135 2.170 35,337 -0.01(-0.46%)
Oct 13, 2021 2.110 2.190 2.110 2.180 74,528 +0.04(+1.87%)
Oct 12, 2021 2.150 2.180 2.100 2.140 39,276 -0.04(-1.83%)
Oct 11, 2021 2.210 2.210 2.100 2.180 28,775 -0.02(-0.91%)
Oct 08, 2021 2.220 2.220 2.160 2.200 30,022 -0.02(-0.90%)
Oct 07, 2021 2.300 2.300 2.170 2.220 40,889 +0.05(+2.30%)
Oct 06, 2021 2.230 2.230 2.130 2.170 64,449 -0.06(-2.69%)
Oct 05, 2021 2.250 2.290 2.190 2.230 53,945 -0.03(-1.33%)
Oct 04, 2021 2.360 2.360 2.250 2.260 47,785 -0.06(-2.59%)
Oct 01, 2021 2.430 2.459 2.290 2.320 49,424 -0.07(-2.93%)
Sep 30, 2021 2.320 2.400 2.290 2.390 52,996 +0.04(+1.70%)
Sep 29, 2021 2.460 2.460 2.280 2.350 83,649 -0.17(-6.75%)
Sep 28, 2021 2.350 2.680 2.320 2.520 457,428 +0.23(+10.04%)
Sep 27, 2021 2.250 2.327 2.210 2.290 42,732 +0.03(+1.33%)
Sep 24, 2021 2.270 2.299 2.240 2.260 36,101 -0.02(-0.88%)
Sep 23, 2021 2.200 2.310 2.180 2.280 85,551 +0.00(+0.00%)
Sep 22, 2021 2.180 2.340 2.180 2.280 88,920 +0.08(+3.64%)
Sep 21, 2021 2.190 2.230 2.150 2.200 101,611 +0.02(+0.92%)
Sep 20, 2021 2.190 2.230 2.080 2.180 99,485 -0.08(-3.54%)
Sep 17, 2021 2.300 2.300 2.230 2.260 70,143 -0.05(-1.95%)
Sep 16, 2021 2.340 2.350 2.270 2.305 39,071 -0.03(-1.50%)
Sep 15, 2021 2.330 2.350 2.263 2.340 35,255 +0.03(+1.30%)
Sep 14, 2021 2.350 2.395 2.281 2.310 44,737 -0.07(-2.94%)
Sep 13, 2021 2.380 2.420 2.355 2.380 42,217 -0.03(-1.24%)
Sep 10, 2021 2.490 2.490 2.360 2.410 49,139 +0.02(+0.84%)
Sep 09, 2021 2.410 2.460 2.390 2.390 54,230 -0.05(-2.05%)
Sep 08, 2021 2.490 2.522 2.365 2.440 48,009 -0.01(-0.41%)
Sep 07, 2021 2.550 2.550 2.440 2.450 62,738 -0.07(-2.78%)
Sep 03, 2021 2.500 2.580 2.490 2.520 48,007 +0.01(+0.40%)
Sep 02, 2021 2.480 2.560 2.480 2.510 74,725 +0.01(+0.40%)
Sep 01, 2021 2.600 2.630 2.480 2.500 137,030 -0.10(-3.85%)
Aug 31, 2021 2.510 2.640 2.480 2.600 157,475 +0.06(+2.36%)
Aug 30, 2021 2.620 2.690 2.530 2.540 90,574 -0.11(-4.15%)
Aug 27, 2021 2.570 2.700 2.540 2.650 130,644 +0.11(+4.33%)
Aug 26, 2021 2.620 2.620 2.510 2.540 40,672 -0.04(-1.55%)
Aug 25, 2021 2.600 2.650 2.580 2.580 45,897 -0.04(-1.53%)
Aug 24, 2021 2.460 2.650 2.460 2.620 100,697 +0.16(+6.50%)
Aug 23, 2021 2.460 2.490 2.430 2.460 53,065 +0.04(+1.65%)
Aug 20, 2021 2.400 2.450 2.350 2.420 44,693 +0.07(+2.98%)
Aug 19, 2021 2.370 2.430 2.330 2.350 53,764 -0.06(-2.49%)
Aug 18, 2021 2.390 2.500 2.322 2.410 72,736 -0.02(-0.82%)
Aug 17, 2021 2.480 2.490 2.340 2.430 96,424 -0.09(-3.57%)
Aug 16, 2021 2.560 2.560 2.480 2.520 46,411 -0.08(-3.08%)
Aug 13, 2021 2.600 2.610 2.450 2.600 87,518 +0.04(+1.56%)
Aug 12, 2021 2.660 2.660 2.550 2.560 76,083 -0.05(-1.92%)
Aug 11, 2021 2.660 2.660 2.570 2.610 53,784 -0.07(-2.61%)
Aug 10, 2021 2.670 2.680 2.611 2.680 42,290 +0.00(+0.00%)
Aug 09, 2021 2.730 2.730 2.660 2.680 60,661 -0.05(-1.83%)
Aug 06, 2021 2.670 2.740 2.637 2.730 56,639 +0.05(+1.87%)
Aug 05, 2021 2.570 2.710 2.570 2.680 76,760 +0.11(+4.28%)
Aug 04, 2021 2.580 2.600 2.540 2.570 51,501 -0.04(-1.53%)
Aug 03, 2021 2.640 2.640 2.550 2.610 62,926 -0.02(-0.76%)
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.