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 (%)
Jul 30, 2010 3.600 3.600 3.450 3.450 55,108 -0.13(-3.63%)
Jul 29, 2010 3.670 3.670 3.550 3.580 21,991 -0.01(-0.28%)
Jul 28, 2010 3.650 3.650 3.460 3.590 24,865 +0.01(+0.28%)
Jul 27, 2010 3.770 3.770 3.550 3.580 36,619 -0.05(-1.38%)
Jul 26, 2010 3.600 3.700 3.510 3.630 43,885 +0.15(+4.31%)
Jul 23, 2010 3.410 3.591 3.370 3.480 44,654 +0.12(+3.57%)
Jul 22, 2010 3.250 3.413 3.240 3.360 44,764 +0.13(+4.02%)
Jul 21, 2010 3.430 3.430 3.210 3.230 25,687 -0.21(-6.10%)
Jul 20, 2010 3.500 3.500 3.410 3.440 5,687 -0.07(-1.99%)
Jul 19, 2010 3.710 3.780 3.360 3.510 82,061 -0.25(-6.65%)
Jul 16, 2010 3.690 4.590 3.400 3.760 575,900 +0.00(+0.00%)
Jul 15, 2010 3.640 3.830 3.620 3.760 43,638 +0.16(+4.44%)
Jul 14, 2010 3.690 3.690 3.350 3.600 132,921 +0.16(+4.65%)
Jul 13, 2010 3.060 4.000 3.060 3.440 339,949 +0.40(+13.16%)
Jul 12, 2010 2.940 3.064 2.910 3.040 34,942 +0.08(+2.70%)
Jul 09, 2010 3.010 3.040 2.900 2.960 62,679 +0.00(+0.00%)
Jul 08, 2010 3.110 3.120 2.960 2.960 46,075 -0.16(-5.13%)
Jul 07, 2010 3.220 3.220 3.100 3.120 9,508 -0.02(-0.64%)
Jul 06, 2010 3.140 3.350 3.110 3.140 21,647 +0.12(+3.98%)
Jul 02, 2010 3.050 3.120 2.938 3.020 30,833 -0.03(-0.98%)
Jul 01, 2010 3.111 3.111 3.050 3.050 24,519 -0.06(-1.93%)
Jun 30, 2010 3.370 3.370 3.090 3.110 41,515 -0.19(-5.76%)
Jun 29, 2010 3.290 3.390 3.290 3.300 60,252 -0.19(-5.44%)
Jun 25, 2010 3.300 3.610 3.190 3.490 111,674 +0.19(+5.76%)
Jun 24, 2010 3.380 3.380 3.211 3.300 21,950 -0.13(-3.79%)
Jun 23, 2010 3.270 3.490 3.090 3.430 63,199 +0.13(+3.94%)
Jun 22, 2010 3.500 3.500 3.260 3.300 53,519 -0.24(-6.78%)
Jun 21, 2010 4.100 4.100 3.460 3.540 211,680 -0.60(-14.49%)
Jun 18, 2010 4.270 4.290 3.850 4.140 144,787 -0.20(-4.61%)
Jun 17, 2010 4.680 4.680 4.270 4.340 76,421 -0.34(-7.26%)
Jun 16, 2010 4.900 4.900 4.650 4.680 37,864 +0.00(+0.00%)
Jun 15, 2010 4.810 4.930 4.630 4.680 23,352 -0.12(-2.50%)
Jun 14, 2010 4.990 5.090 4.641 4.800 55,155 +0.14(+3.00%)
Jun 11, 2010 4.500 4.750 4.300 4.660 35,571 +0.11(+2.42%)
Jun 10, 2010 4.700 4.700 4.500 4.550 17,193 +0.01(+0.22%)
Jun 09, 2010 4.650 4.780 4.500 4.540 56,435 -0.05(-1.09%)
Jun 08, 2010 4.980 5.100 4.520 4.590 91,107 -0.45(-8.93%)
Jun 07, 2010 5.090 5.140 4.830 5.040 82,691 +0.17(+3.49%)
Jun 04, 2010 4.550 4.900 4.510 4.870 60,078 +0.30(+6.56%)
Jun 03, 2010 5.240 5.350 4.441 4.570 119,645 -0.63(-12.12%)
Jun 02, 2010 5.030 5.500 4.940 5.200 74,491 +0.27(+5.48%)
Jun 01, 2010 4.970 5.150 4.820 4.930 153,627 -0.40(-7.50%)
May 28, 2010 5.300 5.400 5.000 5.330 290,433 +0.03(+0.56%)
May 27, 2010 5.440 5.600 4.830 5.300 347,629 -0.01(-0.19%)
May 26, 2010 4.670 5.320 4.650 5.310 281,566 +0.72(+15.69%)
May 25, 2010 4.150 4.790 3.843 4.590 115,171 +0.21(+4.79%)
May 24, 2010 4.380 4.650 4.000 4.380 144,945 +0.13(+3.06%)
May 21, 2010 3.710 4.270 3.700 4.250 79,246 +0.38(+9.82%)
May 20, 2010 3.640 4.210 3.390 3.870 252,094 -0.34(-8.08%)
May 19, 2010 4.400 4.400 4.160 4.210 26,059 -0.22(-4.97%)
May 18, 2010 4.530 4.600 4.400 4.430 23,961 -0.11(-2.42%)
May 17, 2010 4.610 4.700 4.400 4.540 74,247 +0.01(+0.22%)
May 14, 2010 4.650 4.810 4.330 4.530 145,912 -0.04(-0.88%)
May 13, 2010 4.370 4.570 4.360 4.570 120,547 +0.22(+5.06%)
May 12, 2010 4.200 4.360 4.200 4.350 50,403 +0.12(+2.84%)
May 11, 2010 4.180 4.250 4.026 4.230 57,361 +0.04(+0.95%)
May 10, 2010 4.050 4.310 3.879 4.190 234,769 +0.05(+1.21%)
May 07, 2010 4.000 4.150 3.670 4.140 144,293 +0.48(+13.11%)
May 06, 2010 3.770 4.000 3.600 3.660 90,049 -0.39(-9.63%)
May 05, 2010 3.590 4.150 3.580 4.050 81,687 +0.28(+7.43%)
May 04, 2010 4.020 4.090 3.600 3.770 175,977 -0.32(-7.94%)
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.