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 (%)
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%)
Sep 01, 2021 2.600 2.630 2.480 2.500 137,030 -0.10(-3.85%)
Aug 31, 2021 2.510 2.640 2.480 2.600 157,475 +0.06(+2.36%)
Aug 30, 2021 2.620 2.690 2.530 2.540 90,574 -0.11(-4.15%)
Aug 27, 2021 2.570 2.700 2.540 2.650 130,644 +0.11(+4.33%)
Aug 26, 2021 2.620 2.620 2.510 2.540 40,672 -0.04(-1.55%)
Aug 25, 2021 2.600 2.650 2.580 2.580 45,897 -0.04(-1.53%)
Aug 24, 2021 2.460 2.650 2.460 2.620 100,697 +0.16(+6.50%)
Aug 23, 2021 2.460 2.490 2.430 2.460 53,065 +0.04(+1.65%)
Aug 20, 2021 2.400 2.450 2.350 2.420 44,693 +0.07(+2.98%)
Aug 19, 2021 2.370 2.430 2.330 2.350 53,764 -0.06(-2.49%)
Aug 18, 2021 2.390 2.500 2.322 2.410 72,736 -0.02(-0.82%)
Aug 17, 2021 2.480 2.490 2.340 2.430 96,424 -0.09(-3.57%)
Aug 16, 2021 2.560 2.560 2.480 2.520 46,411 -0.08(-3.08%)
Aug 13, 2021 2.600 2.610 2.450 2.600 87,518 +0.04(+1.56%)
Aug 12, 2021 2.660 2.660 2.550 2.560 76,083 -0.05(-1.92%)
Aug 11, 2021 2.660 2.660 2.570 2.610 53,784 -0.07(-2.61%)
Aug 10, 2021 2.670 2.680 2.611 2.680 42,290 +0.00(+0.00%)
Aug 09, 2021 2.730 2.730 2.660 2.680 60,661 -0.05(-1.83%)
Aug 06, 2021 2.670 2.740 2.637 2.730 56,639 +0.05(+1.87%)
Aug 05, 2021 2.570 2.710 2.570 2.680 76,760 +0.11(+4.28%)
Aug 04, 2021 2.580 2.600 2.540 2.570 51,501 -0.04(-1.53%)
Aug 03, 2021 2.640 2.640 2.550 2.610 62,926 -0.02(-0.76%)
Aug 02, 2021 2.630 2.680 2.570 2.630 82,291 +0.01(+0.38%)
Jul 30, 2021 2.720 2.725 2.620 2.620 41,045 -0.16(-5.76%)
Jul 29, 2021 2.570 2.780 2.570 2.780 149,407 +0.22(+8.59%)
Jul 28, 2021 2.630 2.630 2.520 2.560 54,991 -0.06(-2.29%)
Jul 27, 2021 2.590 2.630 2.510 2.620 56,591 +0.03(+1.16%)
Jul 26, 2021 2.510 2.640 2.510 2.590 79,334 +0.01(+0.39%)
Jul 23, 2021 2.660 2.660 2.540 2.580 96,662 -0.08(-3.01%)
Jul 22, 2021 2.730 2.730 2.600 2.660 70,348 -0.07(-2.56%)
Jul 21, 2021 2.660 2.759 2.660 2.730 177,608 +0.07(+2.63%)
Jul 20, 2021 2.700 2.706 2.590 2.660 162,245 -0.08(-2.92%)
Jul 19, 2021 2.480 2.740 2.460 2.740 143,220 +0.21(+8.09%)
Jul 16, 2021 2.570 2.580 2.500 2.535 86,754 -0.06(-2.50%)
Jul 15, 2021 2.640 2.650 2.510 2.600 144,096 -0.07(-2.62%)
Jul 14, 2021 2.810 2.810 2.600 2.670 119,204 -0.07(-2.55%)
Jul 13, 2021 2.820 2.830 2.700 2.740 119,043 -0.13(-4.53%)
Jul 12, 2021 2.800 2.880 2.655 2.870 216,505 +0.10(+3.61%)
Jul 09, 2021 2.800 2.880 2.720 2.770 149,169 -0.02(-0.72%)
Jul 08, 2021 2.820 2.840 2.640 2.790 192,520 -0.08(-2.96%)
Jul 07, 2021 3.070 3.150 2.820 2.875 306,554 -0.19(-6.35%)
Jul 06, 2021 3.200 3.200 3.020 3.070 315,619 -0.06(-1.92%)
Jul 02, 2021 3.020 3.340 3.008 3.130 1,269,208 +0.15(+5.03%)
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.