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 (%)
Oct 29, 2010 3.800 3.920 3.740 3.800 22,035 +0.07(+1.88%)
Oct 28, 2010 3.890 3.900 3.640 3.730 15,234 -0.05(-1.32%)
Oct 27, 2010 3.950 3.950 3.700 3.780 26,054 -0.16(-4.06%)
Oct 25, 2010 3.900 3.940 3.810 3.940 9,811 +0.04(+1.03%)
Oct 22, 2010 3.910 4.000 3.820 3.900 14,324 +0.03(+0.78%)
Oct 21, 2010 3.880 3.890 3.810 3.870 2,720 -0.03(-0.77%)
Oct 20, 2010 3.920 3.920 3.890 3.900 11,425 -0.05(-1.27%)
Oct 19, 2010 3.890 3.950 3.840 3.950 17,409 +0.11(+2.86%)
Oct 18, 2010 3.960 3.980 3.810 3.840 10,924 -0.09(-2.29%)
Oct 15, 2010 3.800 3.990 3.760 3.930 22,003 +0.13(+3.42%)
Oct 14, 2010 3.850 4.060 3.800 3.800 51,781 -0.01(-0.26%)
Oct 13, 2010 3.950 4.000 3.800 3.810 25,123 -0.12(-3.05%)
Oct 12, 2010 3.810 3.930 3.800 3.930 12,940 +0.05(+1.29%)
Oct 11, 2010 3.900 3.900 3.800 3.880 5,861 +0.02(+0.52%)
Oct 08, 2010 3.990 3.990 3.860 3.860 12,352 -0.07(-1.86%)
Oct 07, 2010 3.910 4.000 3.700 3.933 9,244 +0.01(+0.33%)
Oct 06, 2010 3.850 3.950 3.830 3.920 17,136 +0.05(+1.29%)
Oct 05, 2010 3.770 3.910 3.770 3.870 21,440 +0.10(+2.65%)
Oct 04, 2010 3.710 3.850 3.700 3.770 18,513 +0.06(+1.62%)
Oct 01, 2010 3.700 3.720 3.690 3.710 7,450 -0.02(-0.54%)
Sep 30, 2010 3.750 3.750 3.660 3.730 9,072 +0.06(+1.63%)
Sep 29, 2010 3.660 3.750 3.650 3.670 5,956 -0.04(-1.08%)
Sep 28, 2010 3.720 3.750 3.660 3.710 13,202 -0.09(-2.37%)
Sep 27, 2010 3.720 3.890 3.691 3.800 17,286 +0.15(+4.11%)
Sep 24, 2010 3.680 3.690 3.650 3.650 15,929 +0.03(+0.83%)
Sep 23, 2010 3.650 3.750 3.600 3.620 15,272 +0.02(+0.56%)
Sep 22, 2010 3.660 3.730 3.570 3.600 25,856 -0.15(-4.00%)
Sep 21, 2010 3.550 3.760 3.550 3.750 20,164 +0.19(+5.34%)
Sep 20, 2010 3.740 3.760 3.560 3.560 17,066 -0.18(-4.81%)
Sep 17, 2010 3.540 3.750 3.520 3.740 27,646 +0.18(+5.06%)
Sep 15, 2010 3.580 3.580 3.500 3.560 4,471 +0.01(+0.28%)
Sep 14, 2010 3.570 3.700 3.500 3.550 18,713 -0.07(-1.93%)
Sep 13, 2010 3.600 3.660 3.570 3.620 16,790 +0.02(+0.56%)
Sep 10, 2010 3.600 3.659 3.500 3.600 26,290 -0.01(-0.28%)
Sep 09, 2010 3.620 3.720 3.610 3.610 5,879 +0.00(+0.00%)
Sep 08, 2010 3.510 4.000 3.510 3.610 38,479 +0.08(+2.27%)
Sep 07, 2010 3.620 3.680 3.520 3.530 10,771 -0.14(-3.81%)
Sep 03, 2010 3.686 3.750 3.650 3.670 21,095 -0.04(-1.08%)
Sep 02, 2010 3.770 3.850 3.710 3.710 3,020 -0.08(-2.11%)
Sep 01, 2010 3.850 4.000 3.700 3.790 24,800 -0.01(-0.26%)
Aug 31, 2010 3.640 3.850 3.640 3.800 15,453 +0.12(+3.26%)
Aug 30, 2010 3.690 3.830 3.679 3.680 32,794 +0.02(+0.41%)
Aug 27, 2010 3.440 3.690 3.410 3.665 24,897 +0.25(+7.16%)
Aug 26, 2010 3.490 3.610 3.410 3.420 31,742 +0.03(+0.88%)
Aug 25, 2010 3.400 3.470 3.300 3.390 23,128 -0.01(-0.29%)
Aug 24, 2010 3.660 3.770 3.400 3.400 99,044 -0.40(-10.53%)
Aug 23, 2010 4.040 4.060 3.800 3.800 30,080 -0.18(-4.52%)
Aug 20, 2010 3.940 3.990 3.690 3.980 38,432 -0.04(-1.00%)
Aug 19, 2010 4.040 4.140 3.910 4.020 17,246 -0.02(-0.50%)
Aug 18, 2010 4.000 4.050 3.980 4.040 14,359 +0.00(+0.00%)
Aug 17, 2010 3.870 4.150 3.800 4.040 74,615 +0.17(+4.39%)
Aug 16, 2010 3.600 3.890 3.590 3.870 120,248 +0.23(+6.32%)
Aug 13, 2010 3.480 3.640 3.460 3.640 42,219 +0.11(+3.12%)
Aug 12, 2010 3.460 3.600 3.440 3.530 36,942 +0.09(+2.62%)
Aug 11, 2010 3.500 3.520 3.130 3.440 68,589 +0.16(+4.88%)
Aug 10, 2010 3.230 3.400 3.230 3.280 24,071 -0.06(-1.80%)
Aug 09, 2010 3.380 3.380 3.300 3.340 15,021 -0.05(-1.47%)
Aug 06, 2010 3.370 3.400 3.300 3.390 16,773 +0.05(+1.50%)
Aug 05, 2010 3.380 3.390 3.340 3.340 11,625 +0.00(+0.00%)
Aug 04, 2010 3.360 3.400 3.320 3.340 39,599 -0.03(-0.89%)
Aug 03, 2010 3.410 3.430 3.370 3.370 26,572 -0.06(-1.75%)
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.