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 (%)
Aug 31, 2011 2.740 2.800 2.550 2.640 29,289 -0.05(-1.86%)
Aug 30, 2011 2.800 2.820 2.620 2.690 24,799 -0.01(-0.37%)
Aug 29, 2011 2.720 2.720 2.610 2.700 8,720 +0.04(+1.47%)
Aug 26, 2011 2.650 2.720 2.610 2.661 4,920 +0.01(+0.41%)
Aug 25, 2011 2.700 2.720 2.623 2.650 7,853 -0.02(-0.75%)
Aug 24, 2011 2.710 2.720 2.620 2.670 11,393 +0.01(+0.38%)
Aug 23, 2011 2.850 2.850 2.614 2.660 17,660 -0.18(-6.34%)
Aug 22, 2011 2.700 2.840 2.560 2.840 37,218 +0.17(+6.17%)
Aug 19, 2011 2.780 2.780 2.500 2.675 20,093 -0.03(-0.93%)
Aug 18, 2011 2.780 2.780 2.500 2.700 23,656 +0.05(+1.89%)
Aug 17, 2011 2.630 2.800 2.600 2.650 15,741 -0.03(-1.12%)
Aug 16, 2011 2.840 2.840 2.600 2.680 39,746 -0.05(-1.83%)
Aug 15, 2011 3.000 3.000 2.730 2.730 34,858 -0.05(-1.80%)
Aug 12, 2011 2.740 2.820 2.650 2.780 15,331 +0.05(+1.83%)
Aug 11, 2011 2.670 2.759 2.600 2.730 15,046 +0.00(+0.00%)
Aug 10, 2011 3.000 3.000 2.600 2.730 37,837 -0.23(-7.77%)
Aug 09, 2011 2.950 3.010 2.170 2.960 121,119 +0.95(+47.26%)
Aug 08, 2011 2.630 2.700 2.010 2.010 101,400 -0.70(-25.83%)
Aug 05, 2011 2.810 2.830 2.700 2.710 26,500 -0.03(-1.09%)
Aug 04, 2011 2.750 2.820 2.630 2.740 49,382 +0.09(+3.40%)
Aug 03, 2011 2.720 2.740 2.630 2.650 15,554 +0.02(+0.76%)
Aug 02, 2011 3.060 3.060 2.540 2.630 157,142 -0.40(-13.20%)
Aug 01, 2011 2.770 3.070 2.731 3.030 64,894 +0.36(+13.48%)
Jul 29, 2011 2.800 2.820 2.620 2.670 37,925 -0.09(-3.26%)
Jul 28, 2011 2.760 2.870 2.700 2.760 7,786 +0.04(+1.47%)
Jul 27, 2011 2.800 2.890 2.710 2.720 15,450 -0.11(-3.89%)
Jul 26, 2011 2.850 2.969 2.801 2.830 6,249 -0.02(-0.70%)
Jul 25, 2011 2.850 2.900 2.850 2.850 11,845 -0.02(-0.70%)
Jul 22, 2011 2.903 2.960 2.860 2.870 6,551 -0.05(-1.71%)
Jul 21, 2011 2.990 2.990 2.920 2.920 8,442 -0.04(-1.35%)
Jul 20, 2011 3.020 3.020 2.900 2.960 11,938 +0.00(+0.00%)
Jul 19, 2011 2.910 2.990 2.900 2.960 28,674 -0.03(-1.00%)
Jul 18, 2011 2.980 2.990 2.900 2.990 9,259 +0.04(+1.36%)
Jul 15, 2011 2.970 2.970 2.930 2.950 4,100 -0.04(-1.34%)
Jul 14, 2011 3.000 3.040 2.938 2.990 29,058 -0.01(-0.33%)
Jul 13, 2011 2.960 3.090 2.930 3.000 21,026 -0.02(-0.67%)
Jul 12, 2011 2.990 3.070 2.990 3.020 5,996 +0.12(+4.11%)
Jul 11, 2011 2.990 3.110 2.901 2.901 12,170 -0.15(-4.89%)
Jul 08, 2011 2.970 3.080 2.920 3.050 22,200 +0.13(+4.45%)
Jul 07, 2011 2.970 3.050 2.750 2.920 35,550 -0.01(-0.34%)
Jul 06, 2011 2.790 3.000 2.790 2.930 26,530 +0.11(+3.90%)
Jul 05, 2011 2.690 2.940 2.570 2.820 28,551 +0.08(+2.92%)
Jul 01, 2011 2.680 2.800 2.550 2.740 27,715 +0.08(+3.01%)
Jun 30, 2011 2.620 2.660 2.580 2.660 11,285 +0.04(+1.53%)
Jun 29, 2011 2.650 2.680 2.530 2.620 21,375 +0.02(+0.77%)
Jun 28, 2011 2.640 2.669 2.590 2.600 18,510 -0.02(-0.76%)
Jun 27, 2011 2.620 2.690 2.520 2.620 31,064 +0.00(+0.00%)
Jun 24, 2011 2.910 2.910 2.590 2.620 32,118 -0.24(-8.39%)
Jun 23, 2011 2.790 2.940 2.790 2.860 8,384 +0.07(+2.51%)
Jun 22, 2011 3.010 3.010 2.749 2.790 29,239 -0.21(-7.00%)
Jun 21, 2011 2.920 3.100 2.920 3.000 8,572 +0.05(+1.69%)
Jun 20, 2011 3.040 3.070 2.930 2.950 39,480 -0.15(-4.84%)
Jun 17, 2011 3.020 3.120 3.020 3.100 4,363 +0.04(+1.31%)
Jun 16, 2011 2.990 3.060 2.990 3.060 3,819 +0.07(+2.31%)
Jun 15, 2011 3.050 3.060 2.960 2.991 17,209 -0.09(-2.89%)
Jun 14, 2011 3.060 3.190 3.050 3.080 5,545 +0.08(+2.67%)
Jun 13, 2011 3.110 3.110 2.950 3.000 18,620 -0.15(-4.76%)
Jun 10, 2011 3.210 3.250 3.010 3.150 10,738 -0.02(-0.63%)
Jun 09, 2011 3.090 3.230 2.911 3.170 15,825 +0.07(+2.26%)
Jun 08, 2011 3.280 3.300 3.100 3.100 10,205 -0.15(-4.62%)
Jun 07, 2011 3.330 3.400 3.250 3.250 22,032 -0.07(-2.11%)
Jun 06, 2011 3.450 3.500 3.276 3.320 22,816 -0.19(-5.41%)
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.