Skip to main content

Forward Inds Inc (NQ: FORD )

0.5823 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.800 1.850 1.790 1.835 48,076 -0.02(-0.81%)
Nov 29, 2021 1.870 1.890 1.850 1.850 63,504 -0.02(-1.07%)
Nov 26, 2021 1.860 1.920 1.800 1.870 94,207 +0.01(+0.54%)
Nov 24, 2021 1.870 1.900 1.810 1.860 82,436 -0.02(-1.06%)
Nov 23, 2021 1.920 1.950 1.870 1.880 56,075 -0.08(-4.08%)
Nov 22, 2021 2.050 2.050 1.910 1.960 92,637 -0.03(-1.51%)
Nov 19, 2021 2.090 2.109 1.911 1.990 103,039 -0.07(-3.40%)
Nov 18, 2021 1.870 2.060 2.039 2.060 132,379 +0.21(+11.35%)
Nov 17, 2021 2.010 2.049 1.850 1.850 193,107 -0.25(-11.90%)
Nov 16, 2021 2.180 2.180 2.030 2.100 124,811 -0.03(-1.41%)
Nov 15, 2021 2.210 2.240 2.100 2.130 150,068 -0.10(-4.48%)
Nov 12, 2021 2.210 2.250 2.190 2.230 63,218 +0.03(+1.36%)
Nov 11, 2021 2.230 2.239 2.180 2.200 77,135 -0.05(-2.22%)
Nov 10, 2021 2.330 2.230 2.250 98,128 -0.07(-3.02%)
Nov 09, 2021 2.300 2.390 2.240 2.320 156,704 +0.05(+2.20%)
Nov 08, 2021 2.290 2.300 2.200 2.270 111,556 +0.05(+2.25%)
Nov 05, 2021 2.240 2.279 2.200 2.220 60,886 +0.01(+0.45%)
Nov 04, 2021 2.300 2.436 2.180 2.210 284,560 -0.08(-3.49%)
Nov 03, 2021 2.210 2.340 2.200 2.290 77,025 +0.06(+2.69%)
Nov 02, 2021 2.250 2.280 2.150 2.230 88,606 +0.00(+0.00%)
Nov 01, 2021 2.250 2.280 2.180 2.230 150,861 -0.03(-1.33%)
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%)
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.