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, 2017 1.340 1.370 1.330 1.340 24,704 -0.03(-1.98%)
Nov 29, 2017 1.350 1.400 1.317 1.367 18,125 +0.01(+0.53%)
Nov 28, 2017 1.380 1.400 1.320 1.360 51,326 -0.02(-1.45%)
Nov 27, 2017 1.330 1.390 1.330 1.380 35,321 +0.05(+3.76%)
Nov 24, 2017 1.340 1.374 1.270 1.330 24,410 -0.01(-0.75%)
Nov 22, 2017 1.320 1.356 1.245 1.340 38,000 +0.05(+3.88%)
Nov 21, 2017 1.300 1.480 1.250 1.290 349,905 +0.01(+0.78%)
Nov 20, 2017 1.270 1.312 1.267 1.280 32,208 +0.00(+0.00%)
Nov 17, 2017 1.250 1.280 1.250 1.280 42,703 +0.03(+2.40%)
Nov 16, 2017 1.220 1.280 1.220 1.250 27,233 -0.01(-0.79%)
Nov 15, 2017 1.200 1.260 1.200 1.260 35,897 +0.06(+5.00%)
Nov 14, 2017 1.300 1.305 1.190 1.200 58,137 -0.07(-5.51%)
Nov 13, 2017 1.220 1.340 1.190 1.270 98,953 +0.05(+4.10%)
Nov 10, 2017 1.200 1.250 1.200 1.220 44,633 +0.03(+2.52%)
Nov 09, 2017 1.210 1.220 1.180 1.190 13,647 -0.02(-1.69%)
Nov 08, 2017 1.250 1.250 1.200 1.210 27,812 +0.01(+0.87%)
Nov 07, 2017 1.210 1.230 1.200 1.200 45,217 -0.02(-2.03%)
Nov 06, 2017 1.210 1.240 1.210 1.225 15,531 +0.03(+2.54%)
Nov 03, 2017 1.168 1.250 1.168 1.195 61,268 +0.02(+1.44%)
Nov 02, 2017 1.190 1.220 1.170 1.178 23,879 -0.02(-1.87%)
Nov 01, 2017 1.170 1.200 1.170 1.200 38,918 +0.00(+0.01%)
Oct 31, 2017 1.170 1.200 1.170 1.200 21,039 +0.03(+2.56%)
Oct 30, 2017 1.140 1.171 1.140 1.170 20,197 +0.02(+1.38%)
Oct 27, 2017 1.180 1.190 1.130 1.154 19,987 -0.04(-3.02%)
Oct 26, 2017 1.200 1.200 1.130 1.190 11,338 -0.01(-0.83%)
Oct 25, 2017 1.190 1.200 1.149 1.200 47,499 +0.02(+1.68%)
Oct 24, 2017 1.230 1.244 1.180 1.180 57,968 -0.05(-4.06%)
Oct 23, 2017 1.230 1.230 1.192 1.230 22,992 +0.05(+4.24%)
Oct 20, 2017 1.220 1.250 1.180 1.180 30,591 -0.05(-4.07%)
Oct 19, 2017 1.260 1.270 1.180 1.230 22,261 +0.01(+0.82%)
Oct 18, 2017 1.210 1.230 1.210 1.220 21,480 +0.02(+1.67%)
Oct 17, 2017 1.220 1.236 1.200 1.200 9,648 -0.02(-1.65%)
Oct 16, 2017 1.220 1.230 1.210 1.220 14,557 +0.01(+0.83%)
Oct 13, 2017 1.218 1.220 1.200 1.210 6,052 -0.01(-0.82%)
Oct 12, 2017 1.220 1.230 1.220 1.220 3,136 -0.01(-0.81%)
Oct 11, 2017 1.230 1.240 1.224 1.230 7,050 +0.01(+0.99%)
Oct 10, 2017 1.240 1.250 1.218 1.218 6,406 -0.00(-0.17%)
Oct 09, 2017 1.220 1.240 1.220 1.220 18,197 -0.01(-0.80%)
Oct 06, 2017 1.210 1.250 1.210 1.230 24,495 -0.01(-0.81%)
Oct 05, 2017 1.214 1.259 1.211 1.240 22,580 -0.02(-1.58%)
Oct 04, 2017 1.200 1.300 1.200 1.260 280,745 +0.07(+5.87%)
Oct 03, 2017 1.200 1.200 1.180 1.190 17,491 -0.01(-0.83%)
Oct 02, 2017 1.210 1.210 1.180 1.200 18,104 -0.03(-2.36%)
Sep 29, 2017 1.180 1.229 1.180 1.229 10,492 +0.03(+2.43%)
Sep 28, 2017 1.150 1.200 1.150 1.200 31,630 +0.05(+4.34%)
Sep 27, 2017 1.150 1.180 1.150 1.150 15,799 +0.00(+0.00%)
Sep 26, 2017 1.140 1.158 1.130 1.150 28,992 -0.01(-0.86%)
Sep 25, 2017 1.160 1.180 1.150 1.160 9,967 -0.02(-1.69%)
Sep 22, 2017 1.170 1.180 1.140 1.180 29,421 +0.02(+1.99%)
Sep 21, 2017 1.160 1.170 1.150 1.157 20,788 -0.02(-1.41%)
Sep 20, 2017 1.210 1.210 1.150 1.174 31,015 -0.03(-2.21%)
Sep 19, 2017 1.200 1.220 1.200 1.200 18,070 -0.00(-0.37%)
Sep 18, 2017 1.200 1.230 1.200 1.205 26,799 +0.00(+0.38%)
Sep 15, 2017 1.190 1.200 1.180 1.200 12,621 +0.00(+0.00%)
Sep 14, 2017 1.200 1.220 1.180 1.200 45,405 +0.00(+0.00%)
Sep 13, 2017 1.240 1.264 1.190 1.200 83,508 -0.09(-6.90%)
Sep 12, 2017 1.180 1.350 1.170 1.289 328,920 +0.11(+9.25%)
Sep 11, 2017 1.180 1.180 1.170 1.180 22,157 +0.03(+2.60%)
Sep 08, 2017 1.150 1.190 1.150 1.150 44,203 -0.01(-0.79%)
Sep 07, 2017 1.190 1.190 1.159 1.159 7,657 -0.00(-0.07%)
Sep 06, 2017 1.140 1.200 1.140 1.160 60,323 +0.01(+0.87%)
Sep 05, 2017 1.140 1.170 1.140 1.150 53,135 -0.00(-0.01%)
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.