Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forward Inds Inc (NQ: FORD )

0.5590 +0.0476 (+9.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 3.710 3.750 3.501 3.620 108,300 +0.03(+0.84%)
Feb 25, 2021 3.930 4.090 3.560 3.590 259,373 -0.33(-8.42%)
Feb 24, 2021 3.760 4.030 3.760 3.920 184,411 +0.27(+7.40%)
Feb 23, 2021 3.827 4.000 3.540 3.650 414,685 -0.52(-12.47%)
Feb 22, 2021 4.600 4.600 4.100 4.170 411,121 -0.42(-9.15%)
Feb 19, 2021 4.520 4.800 4.500 4.590 280,000 +0.13(+2.91%)
Feb 18, 2021 4.700 4.747 4.300 4.460 326,561 -0.28(-5.91%)
Feb 17, 2021 4.680 4.870 4.520 4.740 517,487 -0.14(-2.87%)
Feb 16, 2021 5.750 5.750 4.590 4.880 2,789,060 +0.68(+16.19%)
Feb 12, 2021 3.930 4.250 3.930 4.200 3,734,100 +0.28(+7.14%)
Feb 11, 2021 4.200 4.290 3.810 3.920 273,343 -0.27(-6.44%)
Feb 10, 2021 4.230 4.300 3.930 4.190 385,482 -0.06(-1.41%)
Feb 09, 2021 4.290 4.510 4.200 4.250 453,856 -0.10(-2.30%)
Feb 08, 2021 4.240 4.380 3.960 4.350 707,158 +0.01(+0.23%)
Feb 05, 2021 3.670 4.490 3.640 4.340 1,357,200 +0.72(+19.89%)
Feb 04, 2021 3.700 3.800 3.580 3.620 360,278 +0.02(+0.56%)
Feb 03, 2021 3.520 3.800 3.400 3.600 378,881 +0.16(+4.65%)
Feb 02, 2021 3.890 4.000 3.440 3.440 834,398 -0.47(-12.02%)
Feb 01, 2021 3.220 4.000 3.100 3.910 1,646,936 +0.76(+24.13%)
Jan 29, 2021 3.010 3.250 2.930 3.150 286,600 +0.13(+4.30%)
Jan 28, 2021 3.100 3.280 2.960 3.020 445,825 -0.23(-7.08%)
Jan 27, 2021 3.550 3.690 3.020 3.250 1,163,078 -0.64(-16.45%)
Jan 26, 2021 2.750 4.200 2.700 3.890 5,149,524 +1.28(+49.04%)
Jan 25, 2021 2.840 2.850 2.560 2.610 461,716 -0.19(-6.79%)
Jan 22, 2021 2.850 2.855 2.620 2.800 719,100 +0.15(+5.66%)
Jan 21, 2021 2.500 3.290 2.500 2.650 2,619,155 +0.15(+6.00%)
Jan 20, 2021 2.220 2.900 2.220 2.500 1,226,924 +0.28(+12.61%)
Jan 19, 2021 2.110 2.290 2.040 2.220 262,995 +0.16(+7.77%)
Jan 15, 2021 2.110 2.150 2.030 2.060 187,700 -0.09(-4.19%)
Jan 14, 2021 2.010 2.330 2.000 2.150 687,092 +0.15(+7.50%)
Jan 13, 2021 2.060 2.060 1.960 2.000 98,119 -0.06(-2.91%)
Jan 12, 2021 1.970 2.070 1.970 2.060 190,544 +0.09(+4.57%)
Jan 11, 2021 1.950 2.040 1.940 1.970 147,647 +0.05(+2.60%)
Jan 08, 2021 1.890 1.950 1.860 1.920 84,100 +0.01(+0.52%)
Jan 07, 2021 1.890 1.980 1.880 1.910 95,227 +0.06(+3.24%)
Jan 06, 2021 1.860 2.030 1.830 1.850 322,077 -0.04(-2.12%)
Jan 05, 2021 1.890 1.920 1.820 1.890 123,157 +0.01(+0.53%)
Jan 04, 2021 1.860 1.920 1.820 1.880 117,930 +0.06(+3.30%)
Dec 31, 2020 1.820 1.820 1.820 59,815 -0.03(-1.62%)
Dec 30, 2020 1.880 1.940 1.830 1.850 59,815 -0.02(-1.07%)
Dec 29, 2020 1.900 1.940 1.870 1.870 41,745 -0.01(-0.53%)
Dec 28, 2020 1.930 1.950 1.850 1.880 72,837 +0.00(+0.00%)
Dec 24, 2020 1.850 1.920 1.850 1.880 36,400 +0.00(+0.00%)
Dec 23, 2020 1.860 1.934 1.860 1.880 98,083 -0.07(-3.59%)
Dec 22, 2020 1.880 1.990 1.830 1.950 315,555 -0.21(-9.72%)
Dec 21, 2020 1.750 2.200 1.750 2.160 747,721 +0.41(+23.43%)
Dec 18, 2020 1.750 1.800 1.750 1.750 34,900 -0.01(-0.57%)
Dec 17, 2020 1.740 1.810 1.740 1.760 82,859 +0.01(+0.57%)
Dec 16, 2020 1.740 1.780 1.730 1.750 66,582 +0.02(+1.17%)
Dec 15, 2020 1.710 1.730 1.700 1.730 37,981 +0.03(+1.75%)
Dec 14, 2020 1.700 1.724 1.650 1.700 62,114 -0.01(-0.58%)
Dec 11, 2020 1.740 1.756 1.700 1.710 53,400 -0.03(-1.72%)
Dec 10, 2020 1.730 1.760 1.730 1.740 37,997 +0.01(+0.58%)
Dec 09, 2020 1.740 1.770 1.700 1.730 67,269 -0.01(-0.57%)
Dec 08, 2020 1.780 1.820 1.720 1.740 140,633 -0.09(-4.92%)
Dec 07, 2020 1.850 1.880 1.820 1.830 87,840 -0.04(-2.14%)
Dec 04, 2020 1.850 1.870 1.820 1.870 68,200 +0.03(+1.63%)
Dec 03, 2020 1.870 1.890 1.820 1.840 50,064 -0.03(-1.60%)
Dec 02, 2020 1.860 1.881 1.805 1.870 49,032 +0.03(+1.63%)
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.