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 (%)
Nov 28, 2003 2.350 2.350 2.200 2.300 39,510 +0.00(+0.00%)
Nov 26, 2003 2.300 2.330 2.250 2.300 80,699 -0.03(-1.29%)
Nov 25, 2003 2.400 2.400 2.300 2.330 31,459 -0.02(-0.85%)
Nov 24, 2003 2.400 2.400 2.250 2.350 64,560 +0.00(+0.00%)
Nov 21, 2003 2.470 2.470 2.350 2.350 31,689 +0.00(+0.00%)
Nov 20, 2003 2.500 2.500 2.290 2.350 23,810 -0.15(-6.00%)
Nov 19, 2003 2.570 2.570 2.450 2.500 8,600 -0.01(-0.40%)
Nov 18, 2003 2.500 2.510 2.420 2.510 28,760 +0.03(+1.21%)
Nov 17, 2003 2.462 2.500 2.310 2.480 88,821 -0.15(-5.70%)
Nov 14, 2003 2.710 2.850 2.480 2.630 195,818 -0.03(-1.05%)
Nov 13, 2003 2.700 2.700 2.512 2.658 27,070 -0.04(-1.52%)
Nov 12, 2003 2.650 2.700 2.490 2.699 51,074 -0.03(-1.10%)
Nov 11, 2003 2.650 2.730 2.600 2.729 11,800 +0.08(+2.98%)
Nov 10, 2003 2.550 2.750 2.550 2.650 68,357 -0.04(-1.49%)
Nov 07, 2003 2.520 2.710 2.520 2.690 96,098 +0.17(+6.75%)
Nov 06, 2003 2.450 2.560 2.340 2.520 58,200 +0.07(+2.86%)
Nov 05, 2003 2.360 2.470 2.360 2.450 19,200 +0.03(+1.24%)
Nov 04, 2003 2.400 2.440 2.380 2.420 30,330 +0.11(+4.76%)
Nov 03, 2003 2.449 2.490 2.320 2.310 83,150 -0.17(-6.82%)
Oct 31, 2003 2.440 2.490 2.399 2.479 29,794 +0.04(+1.60%)
Oct 30, 2003 2.450 2.440 2.440 2.440 3,200 -0.01(-0.41%)
Oct 29, 2003 2.520 2.520 2.360 2.450 19,500 -0.08(-3.16%)
Oct 28, 2003 2.460 2.550 2.420 2.530 67,094 +0.08(+3.27%)
Oct 27, 2003 2.400 2.460 2.300 2.450 102,100 +0.19(+8.41%)
Oct 24, 2003 2.260 2.300 2.210 2.260 20,000 +0.00(+0.00%)
Oct 23, 2003 2.321 2.321 2.210 2.260 27,100 -0.18(-7.38%)
Oct 22, 2003 2.311 2.440 2.300 2.440 12,900 +0.00(+0.00%)
Oct 21, 2003 2.270 2.450 2.270 2.440 27,700 +0.18(+7.96%)
Oct 20, 2003 2.350 2.350 2.200 2.260 30,450 -0.09(-3.83%)
Oct 17, 2003 2.350 2.450 2.330 2.350 22,965 -0.04(-1.67%)
Oct 16, 2003 2.440 2.401 2.390 2.390 6,500 -0.05(-2.05%)
Oct 15, 2003 2.540 2.560 2.380 2.440 35,393 -0.09(-3.56%)
Oct 14, 2003 2.420 2.560 2.420 2.530 50,090 +0.11(+4.55%)
Oct 13, 2003 2.252 2.500 2.240 2.420 83,450 +0.14(+6.19%)
Oct 10, 2003 2.340 2.350 2.279 2.279 19,900 +0.01(+0.40%)
Oct 09, 2003 2.380 2.389 2.220 2.270 20,555 -0.12(-5.02%)
Oct 08, 2003 2.220 2.390 2.180 2.390 30,000 +0.09(+3.87%)
Oct 07, 2003 2.290 2.301 2.150 2.301 26,450 +0.02(+0.92%)
Oct 06, 2003 2.190 2.390 2.150 2.280 45,911 +0.03(+1.33%)
Oct 03, 2003 2.240 2.480 2.220 2.250 33,750 -0.10(-4.30%)
Oct 02, 2003 2.400 2.400 2.220 2.351 39,990 +0.00(+0.00%)
Oct 01, 2003 2.540 2.550 2.350 2.351 28,500 -0.03(-1.22%)
Sep 30, 2003 2.330 2.510 2.330 2.380 18,800 -0.15(-5.93%)
Sep 29, 2003 2.500 2.550 2.350 2.530 45,975 +0.03(+1.20%)
Sep 26, 2003 2.400 2.548 2.400 2.500 25,325 +0.02(+0.85%)
Sep 25, 2003 2.650 2.650 2.470 2.479 34,600 -0.14(-5.38%)
Sep 24, 2003 2.670 2.790 2.500 2.620 50,400 -0.10(-3.68%)
Sep 23, 2003 2.890 2.900 2.700 2.720 91,650 -0.13(-4.59%)
Sep 22, 2003 2.700 2.880 2.552 2.851 153,690 +0.20(+7.58%)
Sep 19, 2003 2.650 2.650 2.530 2.650 37,000 +0.08(+3.15%)
Sep 18, 2003 2.404 2.620 2.360 2.569 79,900 +0.17(+7.04%)
Sep 17, 2003 2.380 2.410 2.300 2.400 52,735 -0.01(-0.41%)
Sep 16, 2003 2.460 2.461 2.370 2.410 42,615 -0.04(-1.63%)
Sep 15, 2003 2.540 2.540 2.420 2.450 31,500 +0.00(+0.00%)
Sep 12, 2003 2.500 2.540 2.440 2.450 15,000 -0.06(-2.39%)
Sep 11, 2003 2.420 2.550 2.420 2.510 30,100 -0.08(-3.09%)
Sep 10, 2003 2.590 2.730 2.500 2.590 70,300 -0.01(-0.38%)
Sep 09, 2003 2.650 2.690 2.430 2.600 89,900 +0.10(+3.96%)
Sep 08, 2003 2.600 2.670 2.501 2.501 84,200 -0.07(-2.68%)
Sep 05, 2003 2.590 2.700 2.500 2.570 91,800 -0.08(-2.98%)
Sep 04, 2003 2.830 2.830 2.500 2.649 197,700 -0.12(-4.40%)
Sep 03, 2003 2.950 2.950 2.750 2.771 150,500 -0.13(-4.42%)
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.