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 30, 2007 2.420 2.520 2.420 2.420 58,153 -0.01(-0.41%)
Nov 29, 2007 2.500 2.560 2.430 2.430 66,603 -0.08(-3.19%)
Nov 28, 2007 2.530 2.630 2.500 2.510 32,111 -0.01(-0.40%)
Nov 27, 2007 2.550 2.570 2.500 2.520 18,550 -0.06(-2.33%)
Nov 26, 2007 2.600 2.660 2.530 2.580 19,959 -0.05(-1.90%)
Nov 23, 2007 2.520 2.630 2.520 2.630 11,750 +0.08(+3.14%)
Nov 21, 2007 2.510 2.670 2.510 2.550 28,761 +0.01(+0.39%)
Nov 20, 2007 2.620 2.690 2.500 2.540 53,544 -0.14(-5.22%)
Nov 19, 2007 2.710 2.710 2.620 2.680 21,579 -0.03(-1.11%)
Nov 16, 2007 2.740 2.840 2.680 2.710 23,873 -0.06(-2.17%)
Nov 15, 2007 2.670 2.820 2.610 2.770 52,737 +0.00(+0.00%)
Nov 14, 2007 2.630 2.850 2.540 2.770 144,744 +0.22(+8.63%)
Nov 13, 2007 2.640 2.700 2.520 2.550 183,005 -0.09(-3.41%)
Nov 12, 2007 2.770 2.800 2.620 2.640 57,650 -0.10(-3.65%)
Nov 09, 2007 2.730 2.800 2.690 2.740 14,894 -0.05(-1.79%)
Nov 08, 2007 2.770 2.810 2.680 2.790 40,114 +0.11(+4.11%)
Nov 07, 2007 2.760 2.760 2.660 2.680 54,657 -0.10(-3.60%)
Nov 06, 2007 2.760 2.790 2.700 2.780 39,015 +0.08(+2.96%)
Nov 05, 2007 2.840 2.840 2.680 2.700 53,570 -0.05(-1.82%)
Nov 02, 2007 2.800 2.880 2.700 2.750 30,145 +0.06(+2.23%)
Nov 01, 2007 2.710 2.770 2.690 2.690 73,308 -0.08(-2.89%)
Oct 31, 2007 2.820 2.820 2.710 2.770 30,156 -0.02(-0.72%)
Oct 30, 2007 2.800 2.880 2.790 2.790 39,590 -0.02(-0.71%)
Oct 29, 2007 2.880 2.900 2.810 2.810 20,349 -0.06(-2.09%)
Oct 26, 2007 2.850 2.900 2.850 2.870 17,080 +0.01(+0.35%)
Oct 25, 2007 2.920 2.970 2.860 2.860 29,942 -0.03(-1.04%)
Oct 24, 2007 2.890 2.940 2.870 2.890 32,435 +0.00(+0.00%)
Oct 23, 2007 2.930 3.040 2.870 2.890 66,951 -0.01(-0.34%)
Oct 22, 2007 2.870 2.970 2.870 2.900 30,200 +0.01(+0.35%)
Oct 19, 2007 3.000 3.030 2.890 2.890 40,795 -0.06(-2.03%)
Oct 18, 2007 2.880 3.020 2.880 2.950 27,808 +0.04(+1.37%)
Oct 17, 2007 3.040 3.080 2.900 2.910 73,291 -0.10(-3.32%)
Oct 16, 2007 2.950 3.090 2.930 3.010 53,653 +0.06(+2.03%)
Oct 15, 2007 3.040 3.040 2.920 2.950 70,553 +0.03(+1.03%)
Oct 12, 2007 2.920 3.340 2.900 2.920 410,440 +0.02(+0.69%)
Oct 11, 2007 3.100 3.100 2.900 2.900 95,742 -0.20(-6.45%)
Oct 10, 2007 3.110 3.130 3.100 3.100 15,554 -0.03(-0.96%)
Oct 09, 2007 3.270 3.270 3.080 3.130 46,093 -0.05(-1.57%)
Oct 08, 2007 3.180 3.270 3.130 3.180 20,083 +0.01(+0.32%)
Oct 05, 2007 3.180 3.340 3.170 3.170 25,411 +0.00(+0.00%)
Oct 04, 2007 3.240 3.310 3.160 3.170 168,244 -0.04(-1.25%)
Oct 03, 2007 3.210 3.580 3.100 3.210 145,825 +0.04(+1.20%)
Oct 02, 2007 2.980 3.300 2.980 3.172 118,104 +0.18(+6.09%)
Oct 01, 2007 3.060 3.070 2.980 2.990 35,841 -0.09(-2.92%)
Sep 28, 2007 2.830 3.610 2.830 3.080 326,760 +0.25(+8.83%)
Sep 27, 2007 2.830 2.889 2.790 2.830 32,299 +0.00(+0.00%)
Sep 26, 2007 2.820 2.870 2.800 2.830 19,523 +0.04(+1.43%)
Sep 25, 2007 2.870 2.920 2.790 2.790 42,515 -0.09(-3.12%)
Sep 24, 2007 2.880 2.943 2.840 2.880 39,105 -0.03(-1.03%)
Sep 21, 2007 2.820 3.060 2.820 2.910 129,039 +0.06(+2.11%)
Sep 20, 2007 2.780 3.160 2.740 2.850 308,931 +0.08(+2.89%)
Sep 19, 2007 2.770 2.770 2.750 2.770 28,004 +0.01(+0.36%)
Sep 18, 2007 2.740 2.760 2.720 2.760 14,040 +0.01(+0.36%)
Sep 17, 2007 2.761 2.770 2.730 2.750 4,600 -0.01(-0.36%)
Sep 14, 2007 2.750 2.780 2.720 2.760 26,870 +0.03(+1.10%)
Sep 13, 2007 2.770 2.800 2.730 2.730 35,905 -0.06(-2.15%)
Sep 12, 2007 2.770 2.790 2.770 2.790 6,656 +0.02(+0.72%)
Sep 11, 2007 2.770 2.800 2.770 2.770 20,080 +0.01(+0.36%)
Sep 10, 2007 2.740 2.850 2.740 2.760 27,080 +0.02(+0.73%)
Sep 07, 2007 2.750 2.800 2.740 2.740 31,593 -0.02(-0.72%)
Sep 06, 2007 2.790 2.810 2.740 2.760 19,871 +0.00(+0.00%)
Sep 05, 2007 2.740 2.910 2.740 2.760 93,905 +0.00(+0.00%)
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.