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, 2020 1.990 2.110 1.830 1.830 239,074 -0.14(-7.11%)
Nov 27, 2020 1.870 1.970 1.870 1.970 139,700 +0.06(+3.14%)
Nov 25, 2020 1.810 1.910 1.770 1.910 169,900 +0.10(+5.52%)
Nov 24, 2020 1.730 1.850 1.720 1.810 265,884 +0.09(+5.23%)
Nov 23, 2020 1.720 1.740 1.700 1.720 61,475 +0.02(+1.18%)
Nov 20, 2020 1.710 1.710 1.660 1.700 40,700 +0.00(+0.00%)
Nov 19, 2020 1.660 1.720 1.650 1.700 46,203 +0.04(+2.41%)
Nov 18, 2020 1.690 1.700 1.640 1.660 48,373 -0.02(-1.19%)
Nov 17, 2020 1.690 1.740 1.630 1.680 103,477 +0.01(+0.60%)
Nov 16, 2020 1.630 1.700 1.630 1.670 67,283 +0.04(+2.45%)
Nov 13, 2020 1.600 1.640 1.560 1.630 117,000 +0.05(+3.16%)
Nov 12, 2020 1.560 1.680 1.560 1.580 135,016 +0.00(+0.00%)
Nov 11, 2020 1.570 1.580 1.530 1.580 51,037 +0.01(+0.64%)
Nov 10, 2020 1.560 1.580 1.510 1.570 73,504 +0.01(+0.64%)
Nov 09, 2020 1.600 1.610 1.540 1.560 62,560 -0.02(-1.27%)
Nov 06, 2020 1.570 1.630 1.550 1.580 81,500 -0.01(-0.63%)
Nov 05, 2020 1.540 1.620 1.540 1.590 75,467 +0.02(+1.27%)
Nov 04, 2020 1.550 1.610 1.550 1.570 46,486 +0.00(+0.00%)
Nov 03, 2020 1.620 1.620 1.540 1.570 109,817 +0.04(+2.61%)
Nov 02, 2020 1.540 1.540 1.500 1.530 35,487 +0.01(+0.66%)
Oct 30, 2020 1.520 1.540 1.480 1.520 45,400 -0.03(-1.94%)
Oct 29, 2020 1.540 1.550 1.510 1.550 71,845 +0.05(+3.33%)
Oct 28, 2020 1.530 1.530 1.460 1.500 61,926 -0.02(-1.32%)
Oct 27, 2020 1.460 1.540 1.460 1.520 50,517 +0.06(+4.11%)
Oct 26, 2020 1.510 1.520 1.450 1.460 247,866 -0.04(-2.67%)
Oct 23, 2020 1.570 1.592 1.490 1.500 70,700 -0.05(-3.23%)
Oct 22, 2020 1.550 1.590 1.490 1.550 93,402 +0.03(+1.97%)
Oct 21, 2020 1.500 1.540 1.470 1.520 159,215 +0.02(+1.33%)
Oct 20, 2020 1.520 1.550 1.450 1.500 191,529 -0.03(-1.96%)
Oct 19, 2020 1.620 1.650 1.510 1.530 602,368 -0.17(-10.00%)
Oct 16, 2020 1.500 1.990 1.494 1.700 5,433,600 +0.20(+13.33%)
Oct 15, 2020 1.490 1.500 1.470 1.500 44,017 +0.00(+0.00%)
Oct 14, 2020 1.570 1.570 1.470 1.500 132,434 -0.07(-4.46%)
Oct 13, 2020 1.640 1.640 1.510 1.570 140,658 -0.04(-2.48%)
Oct 12, 2020 1.640 1.650 1.540 1.610 209,287 -0.02(-1.23%)
Oct 09, 2020 1.510 1.730 1.477 1.630 1,080,700 +0.13(+8.67%)
Oct 08, 2020 1.480 1.500 1.450 1.500 32,262 +0.03(+2.04%)
Oct 07, 2020 1.450 1.520 1.450 1.470 53,772 +0.03(+2.08%)
Oct 06, 2020 1.470 1.500 1.440 1.440 70,720 -0.03(-2.04%)
Oct 05, 2020 1.460 1.510 1.430 1.470 103,616 +0.03(+2.08%)
Oct 02, 2020 1.410 1.450 1.380 1.440 66,100 +0.03(+2.13%)
Oct 01, 2020 1.410 1.420 1.390 1.410 54,492 +0.02(+1.44%)
Sep 30, 2020 1.400 1.420 1.390 1.390 57,658 -0.02(-1.42%)
Sep 29, 2020 1.410 1.420 1.390 1.410 30,363 -0.01(-0.70%)
Sep 28, 2020 1.410 1.420 1.380 1.420 59,318 +0.01(+0.71%)
Sep 25, 2020 1.350 1.420 1.350 1.410 83,900 +0.06(+4.44%)
Sep 24, 2020 1.380 1.380 1.320 1.350 72,923 -0.03(-2.17%)
Sep 23, 2020 1.450 1.490 1.360 1.380 289,449 -0.11(-7.38%)
Sep 22, 2020 1.370 1.910 1.350 1.490 3,247,477 +0.12(+8.76%)
Sep 21, 2020 1.450 1.450 1.360 1.370 62,405 -0.07(-4.86%)
Sep 18, 2020 1.430 1.450 1.420 1.440 41,600 -0.01(-0.69%)
Sep 17, 2020 1.420 1.470 1.400 1.450 103,410 +0.04(+2.84%)
Sep 16, 2020 1.410 1.430 1.410 1.410 37,204 +0.01(+0.71%)
Sep 15, 2020 1.400 1.460 1.400 1.400 45,922 +0.00(+0.00%)
Sep 14, 2020 1.450 1.450 1.370 1.400 90,052 -0.05(-3.45%)
Sep 11, 2020 1.520 1.520 1.450 1.450 57,900 -0.04(-2.68%)
Sep 10, 2020 1.500 1.530 1.490 1.490 50,065 -0.02(-1.32%)
Sep 09, 2020 1.500 1.560 1.500 1.510 74,322 +0.00(+0.00%)
Sep 08, 2020 1.480 1.540 1.480 1.510 41,446 -0.01(-0.66%)
Sep 04, 2020 1.490 1.550 1.480 1.520 88,700 +0.02(+1.33%)
Sep 03, 2020 1.540 1.550 1.490 1.500 122,508 -0.06(-3.85%)
Sep 02, 2020 1.600 1.600 1.550 1.560 47,768 -0.04(-2.50%)
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.