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 (%)
Feb 26, 2010 2.160 2.290 2.160 2.250 29,714 +0.05(+2.27%)
Feb 25, 2010 2.200 2.246 2.200 2.200 7,574 -0.06(-2.65%)
Feb 24, 2010 2.210 2.260 2.090 2.260 79,235 +0.05(+2.26%)
Feb 23, 2010 2.250 2.340 2.210 2.210 15,837 -0.09(-3.91%)
Feb 22, 2010 2.380 2.393 2.290 2.300 23,281 -0.08(-3.36%)
Feb 19, 2010 2.400 2.400 2.380 2.380 15,292 -0.00(-0.00%)
Feb 18, 2010 2.370 2.400 2.370 2.380 19,913 +0.00(+0.00%)
Feb 17, 2010 2.380 2.420 2.380 2.380 23,673 -0.04(-1.65%)
Feb 16, 2010 2.400 2.440 2.380 2.420 26,380 +0.04(+1.68%)
Feb 12, 2010 2.440 2.380 2.380 2.380 11,500 -0.05(-2.06%)
Feb 11, 2010 2.390 2.430 2.372 2.430 32,639 +0.06(+2.53%)
Feb 10, 2010 2.390 2.390 2.290 2.370 48,495 +0.02(+0.85%)
Feb 09, 2010 2.360 2.360 2.220 2.350 39,758 +0.10(+4.45%)
Feb 08, 2010 2.220 2.250 2.220 2.250 20,805 +0.03(+1.35%)
Feb 05, 2010 2.250 2.330 2.150 2.220 36,436 -0.03(-1.33%)
Feb 04, 2010 2.370 2.399 2.201 2.250 35,101 -0.10(-4.35%)
Feb 03, 2010 2.380 2.400 2.330 2.352 20,712 +0.01(+0.53%)
Feb 02, 2010 2.390 2.390 2.300 2.340 47,548 +0.04(+1.74%)
Feb 01, 2010 2.390 2.490 2.250 2.300 43,793 -0.15(-6.13%)
Jan 29, 2010 2.510 2.510 2.420 2.450 39,946 -0.08(-3.16%)
Jan 28, 2010 2.640 2.640 2.500 2.530 79,216 -0.03(-1.17%)
Jan 27, 2010 2.540 2.560 2.490 2.560 56,657 +0.06(+2.40%)
Jan 26, 2010 2.270 2.520 2.240 2.500 112,610 +0.10(+4.17%)
Jan 25, 2010 2.190 2.400 2.160 2.400 89,629 +0.20(+9.29%)
Jan 22, 2010 2.180 2.290 2.150 2.196 22,231 -0.01(-0.63%)
Jan 21, 2010 2.220 2.230 2.200 2.210 30,938 -0.06(-2.64%)
Jan 20, 2010 2.380 2.380 2.220 2.270 44,293 -0.07(-2.99%)
Jan 19, 2010 2.400 2.400 2.300 2.340 73,668 -0.02(-0.93%)
Jan 15, 2010 2.300 2.362 2.362 2.362 95,000 +0.06(+2.69%)
Jan 14, 2010 2.130 2.350 2.130 2.300 128,116 +0.08(+3.60%)
Jan 13, 2010 2.180 2.220 2.110 2.220 84,181 +0.04(+1.83%)
Jan 12, 2010 2.030 2.240 2.030 2.180 96,098 +0.15(+7.39%)
Jan 11, 2010 1.980 2.100 1.980 2.030 112,166 +0.07(+3.57%)
Jan 08, 2010 1.980 2.040 1.960 1.960 78,149 -0.04(-2.00%)
Jan 07, 2010 2.020 2.060 1.990 2.000 41,818 -0.04(-1.96%)
Jan 06, 2010 2.000 2.060 1.980 2.040 55,636 +0.04(+2.00%)
Jan 05, 2010 2.040 2.050 2.000 2.000 72,178 -0.03(-1.48%)
Jan 04, 2010 2.030 2.089 2.030 2.030 23,280 -0.07(-3.33%)
Dec 31, 2009 2.070 2.100 2.100 2.100 41,600 +0.01(+0.48%)
Dec 30, 2009 2.060 2.100 2.030 2.090 14,608 +0.04(+1.95%)
Dec 29, 2009 2.050 2.100 2.030 2.050 28,195 -0.02(-0.97%)
Dec 28, 2009 2.120 2.150 2.070 2.070 41,447 -0.02(-0.96%)
Dec 24, 2009 2.080 2.120 2.080 2.090 13,834 -0.02(-0.92%)
Dec 23, 2009 2.070 2.120 2.070 2.110 26,746 +0.03(+1.42%)
Dec 22, 2009 2.090 2.120 2.070 2.080 20,085 -0.05(-2.35%)
Dec 21, 2009 2.120 2.130 2.030 2.130 15,594 +0.01(+0.47%)
Dec 18, 2009 2.060 2.120 2.000 2.120 66,224 +0.11(+5.47%)
Dec 17, 2009 2.100 2.100 2.010 2.010 26,806 -0.08(-3.83%)
Dec 16, 2009 2.040 2.100 2.010 2.090 19,367 +0.03(+1.46%)
Dec 15, 2009 2.100 2.100 2.030 2.060 44,791 -0.02(-0.96%)
Dec 14, 2009 2.050 2.100 2.010 2.080 49,680 +0.06(+2.97%)
Dec 11, 2009 2.020 2.050 2.010 2.020 21,406 -0.02(-0.98%)
Dec 10, 2009 2.000 2.050 1.980 2.040 36,931 +0.05(+2.51%)
Dec 09, 2009 2.040 2.040 1.990 1.990 8,276 -0.05(-2.45%)
Dec 08, 2009 1.960 2.040 1.960 2.040 36,480 +0.07(+3.55%)
Dec 07, 2009 2.020 2.020 1.960 1.970 10,611 -0.02(-1.01%)
Dec 04, 2009 2.010 2.015 1.960 1.990 24,752 -0.02(-1.00%)
Dec 03, 2009 1.970 2.020 1.970 2.010 13,439 +0.03(+1.52%)
Dec 02, 2009 1.900 2.019 1.900 1.980 44,195 +0.07(+3.66%)
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.