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 (%)
Sep 30, 2011 2.230 2.280 2.150 2.250 11,986 +0.06(+2.74%)
Sep 29, 2011 2.290 2.460 2.140 2.190 18,989 -0.07(-3.10%)
Sep 28, 2011 2.320 2.350 2.250 2.260 12,920 -0.11(-4.69%)
Sep 27, 2011 2.330 2.450 2.250 2.371 31,050 +0.04(+1.77%)
Sep 26, 2011 2.310 2.370 2.250 2.330 38,976 -0.04(-1.69%)
Sep 23, 2011 2.630 2.630 2.280 2.370 15,615 +0.11(+4.87%)
Sep 22, 2011 2.480 2.480 2.260 2.260 37,720 -0.25(-9.96%)
Sep 21, 2011 2.470 2.675 2.470 2.510 11,573 -0.04(-1.57%)
Sep 20, 2011 2.630 2.670 2.530 2.550 23,504 -0.03(-1.16%)
Sep 19, 2011 2.580 2.690 2.540 2.580 19,104 -0.12(-4.44%)
Sep 16, 2011 2.530 2.720 2.530 2.700 11,295 +0.12(+4.65%)
Sep 15, 2011 2.560 2.699 2.450 2.580 12,402 +0.04(+1.61%)
Sep 14, 2011 2.560 2.600 2.470 2.539 22,505 -0.02(-0.81%)
Sep 13, 2011 2.470 2.800 2.470 2.560 19,720 +0.06(+2.40%)
Sep 12, 2011 2.850 2.850 2.500 2.500 89,069 -0.20(-7.41%)
Sep 09, 2011 2.630 2.720 2.550 2.700 8,072 +0.00(+0.00%)
Sep 08, 2011 2.670 2.850 2.500 2.700 60,824 +0.00(+0.00%)
Sep 07, 2011 2.650 2.720 2.630 2.700 48,978 +0.00(+0.00%)
Sep 06, 2011 2.550 2.700 2.550 2.700 7,787 +0.00(+0.00%)
Sep 02, 2011 2.650 2.700 2.550 2.700 15,201 +0.08(+3.05%)
Sep 01, 2011 2.680 2.720 2.580 2.620 22,167 -0.02(-0.76%)
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%)
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.