Skip to main content

Forward Inds Inc (NQ: FORD )

0.6074 +0.0251 (+4.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 0.7600 0.8000 0.7600 0.7900 13,961 -0.03(-3.73%)
Mar 30, 2015 0.8500 0.9300 0.7400 0.8206 11,509 -0.02(-2.31%)
Mar 27, 2015 0.8400 0.8500 0.7900 0.8400 14,041 -0.06(-6.66%)
Mar 26, 2015 0.7450 0.9400 0.7450 0.8999 70,010 +0.12(+15.37%)
Mar 25, 2015 0.7450 0.7800 0.7400 0.7800 17,077 +0.04(+4.70%)
Mar 24, 2015 0.7500 0.7700 0.7450 0.7450 1,226 -0.01(-0.67%)
Mar 23, 2015 0.7100 0.7800 0.7100 0.7500 5,580 +0.04(+5.63%)
Mar 20, 2015 0.7700 0.7700 0.7000 0.7100 48,930 -0.06(-7.62%)
Mar 19, 2015 0.7500 0.7749 0.7400 0.7686 11,617 +0.01(+1.13%)
Mar 18, 2015 0.8000 0.8000 0.7500 0.7600 6,272 +0.01(+1.31%)
Mar 17, 2015 0.8000 0.8100 0.7502 0.7502 24,417 -0.02(-2.42%)
Mar 16, 2015 0.8000 0.8000 0.7600 0.7688 8,193 -0.04(-5.09%)
Mar 13, 2015 0.8200 0.8200 0.7740 0.8100 35,074 -0.01(-1.22%)
Mar 12, 2015 0.8000 0.8200 0.7810 0.8200 9,466 -0.02(-2.38%)
Mar 11, 2015 0.8600 0.8600 0.8100 0.8400 8,246 +0.03(+3.45%)
Mar 10, 2015 0.8900 0.8900 0.8120 0.8120 6,146 +0.01(+0.93%)
Mar 09, 2015 0.8500 0.8510 0.8000 0.8045 29,810 -0.08(-8.58%)
Mar 06, 2015 0.8600 0.8870 0.8500 0.8800 6,228 -0.02(-1.68%)
Mar 05, 2015 0.8801 0.9000 0.8800 0.8950 1,695 +0.04(+4.07%)
Mar 04, 2015 0.9000 0.8900 0.8600 0.8600 6,560 -0.03(-3.37%)
Mar 03, 2015 0.8912 0.8912 0.8800 0.8900 6,449 -0.05(-5.32%)
Mar 02, 2015 0.9264 0.9400 0.9200 0.9400 2,816 +0.03(+3.30%)
Feb 27, 2015 0.9370 0.9370 0.8900 0.9100 6,135 +0.00(+0.00%)
Feb 26, 2015 0.9100 0.9400 0.8900 0.9100 20,604 -0.05(-5.21%)
Feb 25, 2015 0.9800 0.9900 0.9500 0.9600 11,627 +0.01(+1.05%)
Feb 24, 2015 0.9000 0.9900 0.9000 0.9500 29,820 +0.03(+3.26%)
Feb 23, 2015 0.9400 0.9400 0.9200 0.9200 1,197 -0.01(-1.08%)
Feb 20, 2015 0.9000 0.9500 0.9000 0.9300 2,415 +0.01(+1.08%)
Feb 19, 2015 0.9500 0.9500 0.9201 0.9201 1,158 -0.03(-3.15%)
Feb 18, 2015 0.9600 0.9600 0.9200 0.9500 13,744 +0.03(+3.26%)
Feb 17, 2015 0.9200 0.9500 0.9101 0.9200 26,181 +0.02(+2.22%)
Feb 13, 2015 0.9000 0.9000 0.9000 0.9000 61,100 -0.01(-1.10%)
Feb 12, 2015 0.9300 0.9700 0.9000 0.9100 16,756 -0.02(-2.16%)
Feb 11, 2015 0.9500 0.9700 0.9300 0.9301 4,917 -0.02(-2.09%)
Feb 10, 2015 0.9800 0.9800 0.9500 0.9500 18,108 +0.00(+0.00%)
Feb 09, 2015 0.9500 0.9900 0.9500 0.9500 22,814 -0.02(-1.96%)
Feb 06, 2015 0.9500 1.000 0.9500 0.9690 17,832 -0.01(-1.12%)
Feb 05, 2015 1.000 1.000 0.9501 0.9800 4,057 +0.03(+3.16%)
Feb 04, 2015 1.000 1.000 0.9500 0.9500 7,537 -0.01(-1.04%)
Feb 03, 2015 0.9500 0.9795 0.9500 0.9600 11,412 +0.01(+1.05%)
Feb 02, 2015 0.9500 0.9650 0.9500 0.9500 15,376 +0.00(+0.00%)
Jan 30, 2015 0.9700 0.9900 0.9500 0.9500 12,439 -0.03(-2.83%)
Jan 29, 2015 1.000 1.010 0.9777 0.9777 5,588 -0.01(-1.24%)
Jan 28, 2015 1.020 1.020 0.9801 0.9900 8,705 +0.02(+2.06%)
Jan 27, 2015 0.9600 1.040 0.9600 0.9700 10,419 -0.02(-2.02%)
Jan 26, 2015 1.000 1.000 0.9700 0.9900 11,000 +0.02(+2.06%)
Jan 23, 2015 0.9800 1.020 0.9501 0.9700 35,275 -0.04(-3.96%)
Jan 22, 2015 1.040 1.040 0.9976 1.010 4,499 -0.03(-2.88%)
Jan 21, 2015 0.9500 1.040 0.8600 1.040 41,676 +0.12(+13.04%)
Jan 20, 2015 0.9800 0.9900 0.9168 0.9200 39,034 -0.06(-6.12%)
Jan 16, 2015 1.060 1.100 0.9010 0.9800 76,814 -0.09(-8.41%)
Jan 15, 2015 1.120 1.120 1.060 1.070 20,658 +0.01(+0.75%)
Jan 14, 2015 1.130 1.150 1.050 1.062 30,180 -0.13(-10.76%)
Jan 13, 2015 1.130 1.230 1.130 1.190 1,119 +0.07(+6.25%)
Jan 12, 2015 1.250 1.250 1.108 1.120 93,028 -0.03(-2.61%)
Jan 09, 2015 1.140 1.160 1.100 1.150 28,488 +0.04(+3.60%)
Jan 08, 2015 1.150 1.180 1.100 1.110 29,612 -0.04(-3.48%)
Jan 07, 2015 1.210 1.220 1.020 1.150 46,355 -0.06(-4.96%)
Jan 06, 2015 1.100 1.210 1.100 1.210 13,694 +0.10(+9.01%)
Jan 05, 2015 1.100 1.150 1.100 1.110 51,071 +0.08(+7.77%)
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.