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, 2012 1.250 1.250 1.170 1.210 25,381 -0.03(-2.42%)
Nov 29, 2012 1.180 1.240 1.170 1.240 3,400 +0.04(+3.33%)
Nov 28, 2012 1.150 1.200 1.150 1.200 9,400 +0.05(+4.35%)
Nov 27, 2012 1.180 1.180 1.150 1.150 4,718 -0.04(-3.36%)
Nov 26, 2012 1.150 1.200 1.150 1.190 6,970 +0.01(+0.85%)
Nov 23, 2012 1.150 1.210 1.150 1.180 4,165 +0.00(+0.00%)
Nov 21, 2012 1.160 1.180 1.160 1.180 1,735 +0.00(+0.00%)
Nov 20, 2012 1.160 1.220 1.140 1.180 32,932 +0.01(+0.85%)
Nov 19, 2012 1.140 1.209 1.140 1.170 2,103 +0.01(+0.86%)
Nov 16, 2012 1.130 1.210 1.130 1.160 32,964 +0.02(+1.75%)
Nov 15, 2012 1.190 1.200 1.140 1.140 4,946 -0.11(-8.80%)
Nov 14, 2012 1.190 1.250 1.190 1.250 17,664 +0.04(+3.31%)
Nov 13, 2012 1.230 1.250 1.200 1.210 5,600 -0.01(-0.82%)
Nov 12, 2012 1.190 1.240 1.190 1.220 2,625 -0.01(-0.81%)
Nov 09, 2012 1.190 1.230 1.180 1.230 8,739 +0.07(+6.03%)
Nov 08, 2012 1.170 1.200 1.160 1.160 6,155 -0.05(-4.12%)
Nov 07, 2012 1.290 1.290 1.130 1.210 27,798 -0.06(-4.66%)
Nov 06, 2012 1.260 1.300 1.170 1.269 7,623 +0.01(+0.71%)
Nov 05, 2012 1.240 1.260 1.210 1.260 27,851 +0.04(+3.28%)
Nov 02, 2012 1.180 1.240 1.162 1.220 14,279 +0.01(+0.83%)
Nov 01, 2012 1.220 1.230 1.140 1.210 20,610 +0.00(+0.00%)
Oct 31, 2012 1.170 1.210 1.170 1.210 2,556 +0.03(+2.54%)
Oct 26, 2012 1.190 1.180 1.180 1.180 5,400 +0.01(+0.85%)
Oct 25, 2012 1.170 1.170 1.170 1.170 105 -0.04(-3.31%)
Oct 24, 2012 1.220 1.220 1.190 1.210 2,650 -0.01(-0.82%)
Oct 23, 2012 1.200 1.220 1.170 1.220 12,310 +0.01(+0.83%)
Oct 19, 2012 1.180 1.220 1.130 1.210 2,819 +0.08(+7.08%)
Oct 18, 2012 1.250 1.250 1.130 1.130 14,723 -0.11(-8.87%)
Oct 17, 2012 1.200 1.250 1.190 1.240 7,160 +0.01(+0.81%)
Oct 16, 2012 1.180 1.240 1.180 1.230 2,019 +0.01(+0.82%)
Oct 15, 2012 1.220 1.240 1.150 1.220 28,787 +0.05(+4.12%)
Oct 12, 2012 1.170 1.260 1.170 1.172 14,223 -0.09(-7.01%)
Oct 11, 2012 1.170 1.280 1.150 1.260 11,764 +0.11(+9.62%)
Oct 10, 2012 1.210 1.210 1.120 1.149 9,966 +0.03(+2.62%)
Oct 09, 2012 1.120 1.300 1.110 1.120 14,490 -0.01(-0.88%)
Oct 08, 2012 1.120 1.190 1.100 1.130 9,110 +0.02(+1.80%)
Oct 05, 2012 1.250 1.250 1.100 1.110 8,157 -0.07(-6.01%)
Oct 04, 2012 1.210 1.300 1.170 1.181 42,520 -0.02(-1.58%)
Oct 03, 2012 1.210 1.250 1.180 1.200 3,120 -0.03(-2.44%)
Oct 02, 2012 1.190 1.250 1.175 1.230 2,367 +0.06(+5.13%)
Oct 01, 2012 1.170 1.210 1.170 1.170 5,000 +0.00(+0.00%)
Sep 28, 2012 1.170 1.200 1.170 1.170 5,959 +0.00(+0.00%)
Sep 27, 2012 1.170 1.240 1.170 1.170 4,669 -0.02(-1.68%)
Sep 26, 2012 1.210 1.240 1.180 1.190 13,599 -0.03(-2.46%)
Sep 25, 2012 1.220 1.260 1.220 1.220 7,430 +0.01(+0.83%)
Sep 24, 2012 1.220 1.230 1.210 1.210 21,585 -0.03(-2.42%)
Sep 21, 2012 1.250 1.250 1.235 1.240 15,722 +0.00(+0.00%)
Sep 20, 2012 1.220 1.240 1.198 1.240 27,376 +0.07(+5.98%)
Sep 19, 2012 1.210 1.250 1.160 1.170 25,816 -0.06(-4.75%)
Sep 18, 2012 1.230 1.230 1.200 1.228 1,349 +0.01(+0.68%)
Sep 17, 2012 1.230 1.240 1.160 1.220 21,425 +0.04(+3.39%)
Sep 14, 2012 1.150 1.208 1.150 1.180 4,809 +0.01(+0.85%)
Sep 13, 2012 1.190 1.200 1.160 1.170 10,926 -0.07(-5.65%)
Sep 12, 2012 1.160 1.240 1.160 1.240 4,374 +0.05(+4.20%)
Sep 11, 2012 1.170 1.240 1.170 1.190 4,713 +0.01(+1.10%)
Sep 10, 2012 1.210 1.241 1.160 1.177 7,575 -0.05(-4.30%)
Sep 07, 2012 1.230 1.230 1.150 1.230 7,612 +0.02(+1.64%)
Sep 06, 2012 1.160 1.220 1.160 1.210 12,501 +0.02(+1.69%)
Sep 05, 2012 1.160 1.190 1.160 1.190 9,462 +0.00(+0.00%)
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.