Skip to main content

Forward Inds Inc (NQ: FORD )

0.5767 -0.0033 (-0.57%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 3.810 3.910 3.810 3.910 8,450 +0.06(+1.56%)
Mar 30, 2011 3.910 3.940 3.850 3.850 8,400 -0.03(-0.77%)
Mar 29, 2011 3.860 3.950 3.860 3.880 8,726 -0.02(-0.51%)
Mar 28, 2011 3.860 4.000 3.860 3.900 15,701 -0.01(-0.26%)
Mar 25, 2011 3.910 4.050 3.850 3.910 16,191 -0.02(-0.51%)
Mar 24, 2011 3.960 3.979 3.920 3.930 4,281 -0.02(-0.50%)
Mar 23, 2011 3.970 4.007 3.950 3.950 12,257 -0.04(-1.00%)
Mar 22, 2011 4.000 4.100 3.990 3.990 18,444 -0.07(-1.75%)
Mar 21, 2011 4.050 4.100 3.980 4.061 68,070 +0.12(+3.07%)
Mar 18, 2011 3.910 4.000 3.800 3.940 19,981 +0.05(+1.29%)
Mar 17, 2011 3.750 3.990 3.750 3.890 92,173 +0.13(+3.46%)
Mar 16, 2011 3.760 3.900 3.750 3.760 29,251 -0.02(-0.53%)
Mar 15, 2011 3.650 3.810 3.630 3.780 40,004 +0.06(+1.62%)
Mar 14, 2011 3.770 3.770 3.690 3.720 7,054 -0.03(-0.80%)
Mar 11, 2011 3.720 3.750 3.660 3.750 5,980 +0.03(+0.81%)
Mar 10, 2011 3.730 3.730 3.650 3.720 10,000 -0.01(-0.27%)
Mar 09, 2011 3.780 3.780 3.661 3.730 30,550 -0.01(-0.27%)
Mar 08, 2011 3.730 3.750 3.690 3.740 19,895 +0.01(+0.27%)
Mar 07, 2011 3.850 3.850 3.640 3.730 30,041 -0.15(-3.87%)
Mar 04, 2011 3.660 3.880 3.650 3.880 38,864 +0.21(+5.72%)
Mar 03, 2011 3.680 3.680 3.600 3.670 7,619 -0.02(-0.54%)
Mar 02, 2011 3.660 3.690 3.610 3.690 5,059 +0.07(+1.93%)
Mar 01, 2011 3.650 3.670 3.600 3.620 9,310 -0.05(-1.31%)
Feb 28, 2011 3.600 3.670 3.600 3.668 21,868 +0.03(+0.77%)
Feb 25, 2011 3.540 3.640 3.540 3.640 19,251 +0.09(+2.54%)
Feb 24, 2011 3.420 3.550 3.420 3.550 3,380 +0.13(+3.80%)
Feb 23, 2011 3.550 3.550 3.420 3.420 16,899 -0.17(-4.74%)
Feb 22, 2011 3.550 3.600 3.520 3.590 17,134 -0.01(-0.28%)
Feb 18, 2011 3.720 3.720 3.550 3.600 27,732 -0.16(-4.26%)
Feb 17, 2011 3.770 3.800 3.700 3.760 47,035 +0.01(+0.27%)
Feb 16, 2011 3.610 3.800 3.540 3.750 69,678 +0.12(+3.31%)
Feb 15, 2011 3.590 3.660 3.580 3.630 24,074 +0.03(+0.83%)
Feb 14, 2011 3.580 3.600 3.550 3.600 35,068 +0.00(+0.00%)
Feb 11, 2011 3.500 3.600 3.500 3.600 18,247 +0.09(+2.56%)
Feb 10, 2011 3.500 3.600 3.500 3.510 22,552 -0.02(-0.59%)
Feb 09, 2011 3.600 3.600 3.500 3.531 18,465 -0.06(-1.64%)
Feb 08, 2011 3.510 3.600 3.510 3.590 11,182 +0.05(+1.41%)
Feb 07, 2011 3.570 3.590 3.531 3.540 15,341 -0.05(-1.39%)
Feb 04, 2011 3.480 3.590 3.480 3.590 37,482 +0.09(+2.54%)
Feb 03, 2011 3.540 3.540 3.500 3.501 29,154 -0.01(-0.26%)
Feb 02, 2011 3.510 3.580 3.430 3.510 37,315 -0.02(-0.57%)
Feb 01, 2011 3.480 3.530 3.420 3.530 38,361 +0.11(+3.22%)
Jan 31, 2011 3.380 3.450 3.320 3.420 18,471 +0.03(+0.88%)
Jan 28, 2011 3.470 3.470 3.350 3.390 17,988 -0.01(-0.29%)
Jan 27, 2011 3.390 3.400 3.280 3.400 27,487 -0.01(-0.29%)
Jan 26, 2011 3.570 3.570 3.410 3.410 28,187 -0.11(-3.12%)
Jan 25, 2011 3.650 3.650 3.400 3.520 46,465 -0.09(-2.49%)
Jan 24, 2011 3.520 3.650 3.460 3.610 29,666 +0.16(+4.64%)
Jan 21, 2011 3.450 3.600 3.350 3.450 18,965 +0.07(+2.07%)
Jan 20, 2011 3.440 3.450 3.360 3.380 19,872 -0.04(-1.17%)
Jan 19, 2011 3.470 3.470 3.390 3.420 24,808 -0.11(-3.12%)
Jan 18, 2011 3.620 3.670 3.500 3.530 37,145 -0.15(-4.06%)
Jan 14, 2011 3.640 3.730 3.630 3.679 35,845 -0.00(-0.02%)
Jan 13, 2011 3.700 3.720 3.530 3.680 48,093 +0.03(+0.82%)
Jan 12, 2011 3.350 3.690 3.290 3.650 108,427 +0.33(+9.94%)
Jan 11, 2011 3.270 3.330 3.180 3.320 35,072 +0.14(+4.40%)
Jan 10, 2011 3.160 3.190 3.100 3.180 41,303 +0.07(+2.25%)
Jan 07, 2011 3.170 3.240 3.100 3.110 39,502 -0.09(-2.81%)
Jan 06, 2011 3.200 3.320 3.150 3.200 49,449 -0.12(-3.61%)
Jan 05, 2011 3.130 3.320 3.090 3.320 43,194 +0.22(+7.10%)
Jan 04, 2011 3.060 3.200 3.060 3.100 49,340 +0.02(+0.65%)
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.