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 29, 2019 1.020 1.020 1.020 1.020 1,100 -0.01(-0.74%)
Nov 27, 2019 1.030 1.030 0.9900 1.028 17,300 -0.00(-0.23%)
Nov 26, 2019 1.000 1.030 0.9900 1.030 48,086 +0.02(+1.98%)
Nov 25, 2019 1.010 1.020 0.9717 1.010 17,885 +0.00(+0.28%)
Nov 22, 2019 1.010 1.010 0.9900 1.007 10,300 +0.02(+1.74%)
Nov 21, 2019 0.9900 1.000 0.9900 0.9900 5,022 +0.00(+0.00%)
Nov 20, 2019 0.9900 1.030 0.9900 0.9900 8,881 -0.00(-0.29%)
Nov 19, 2019 1.010 1.030 0.9929 0.9929 7,425 +0.01(+1.32%)
Nov 18, 2019 1.000 1.010 0.9800 0.9800 4,684 -0.03(-3.33%)
Nov 15, 2019 1.010 1.020 0.9800 1.014 4,600 +0.02(+1.94%)
Nov 14, 2019 1.015 1.015 0.9849 0.9945 8,921 -0.03(-2.50%)
Nov 13, 2019 0.9900 1.030 0.9900 1.020 4,502 +0.01(+0.99%)
Nov 12, 2019 1.010 1.020 1.000 1.010 8,048 -0.01(-0.93%)
Nov 11, 2019 1.020 1.035 1.010 1.020 11,067 -0.01(-1.02%)
Nov 08, 2019 1.040 1.040 1.030 1.030 500 +0.00(+0.00%)
Nov 07, 2019 1.060 1.060 1.030 1.030 3,411 -0.02(-1.87%)
Nov 06, 2019 1.060 1.060 1.030 1.050 5,556 -0.01(-0.98%)
Nov 05, 2019 1.010 1.060 1.010 1.060 8,155 +0.02(+1.92%)
Nov 04, 2019 1.030 1.080 1.030 1.040 12,785 -0.02(-1.48%)
Nov 01, 2019 1.020 1.080 1.020 1.056 8,000 +0.02(+1.50%)
Oct 31, 2019 1.070 1.080 1.020 1.040 4,858 -0.03(-2.80%)
Oct 30, 2019 1.070 1.100 1.050 1.070 15,747 -0.01(-0.93%)
Oct 29, 2019 1.040 1.080 1.040 1.080 24,362 +0.05(+4.85%)
Oct 28, 2019 1.030 1.050 1.030 1.030 9,089 +0.01(+0.98%)
Oct 25, 2019 1.040 1.040 1.020 1.020 14,400 -0.01(-0.97%)
Oct 24, 2019 1.060 1.070 1.030 1.030 3,069 -0.05(-4.63%)
Oct 23, 2019 1.080 1.080 1.030 1.080 9,869 +0.02(+1.89%)
Oct 22, 2019 0.9800 1.060 0.9800 1.060 16,634 +0.07(+7.07%)
Oct 21, 2019 1.040 1.060 0.9800 0.9900 65,161 -0.06(-5.71%)
Oct 18, 2019 1.000 1.050 0.9970 1.050 31,200 -0.03(-2.78%)
Oct 17, 2019 1.060 1.350 0.9500 1.080 442,792 +0.09(+9.09%)
Oct 16, 2019 1.010 1.020 0.9400 0.9900 18,467 +0.00(+0.00%)
Oct 15, 2019 1.010 1.013 0.9900 0.9900 9,219 -0.03(-2.94%)
Oct 14, 2019 1.030 1.030 0.9520 1.020 8,284 +0.00(+0.00%)
Oct 11, 2019 0.9900 1.030 0.9900 1.020 8,200 +0.02(+2.00%)
Oct 10, 2019 1.040 1.050 1.000 1.000 21,758 -0.04(-3.80%)
Oct 09, 2019 1.020 1.040 1.020 1.040 2,037 +0.02(+1.91%)
Oct 08, 2019 1.020 1.090 0.9800 1.020 9,988 -0.01(-0.97%)
Oct 07, 2019 1.010 1.065 0.9705 1.030 15,620 +0.02(+1.98%)
Oct 04, 2019 1.050 1.055 0.9841 1.010 44,500 +0.04(+4.12%)
Oct 03, 2019 0.9800 0.9800 0.9700 0.9700 55,777 +0.05(+5.26%)
Oct 02, 2019 1.050 1.050 0.8452 0.9215 70,470 -0.07(-6.92%)
Oct 01, 2019 1.020 1.020 0.9800 0.9900 13,305 +0.02(+2.06%)
Sep 30, 2019 1.000 1.000 0.9500 0.9700 59,787 +0.12(+13.70%)
Sep 27, 2019 1.120 1.120 0.7820 0.8531 257,800 -0.26(-23.49%)
Sep 26, 2019 1.110 1.120 1.110 1.115 7,567 +0.01(+1.36%)
Sep 25, 2019 1.130 1.150 1.100 1.100 13,094 -0.04(-3.51%)
Sep 24, 2019 1.120 1.140 1.120 1.140 1,717 +0.02(+1.79%)
Sep 23, 2019 1.150 1.154 1.120 1.120 2,720 -0.05(-4.27%)
Sep 20, 2019 1.120 1.170 1.120 1.170 6,400 +0.03(+2.63%)
Sep 19, 2019 1.166 1.171 1.130 1.140 10,804 -0.01(-0.87%)
Sep 18, 2019 1.170 1.180 1.150 1.150 10,881 -0.01(-0.77%)
Sep 17, 2019 1.110 1.172 1.110 1.159 7,935 +0.03(+2.56%)
Sep 16, 2019 1.140 1.180 1.100 1.130 13,190 -0.04(-3.42%)
Sep 13, 2019 1.150 1.200 1.150 1.170 44,500 -0.01(-1.20%)
Sep 12, 2019 1.190 1.190 1.160 1.184 15,959 +0.01(+1.21%)
Sep 11, 2019 1.160 1.180 1.160 1.170 20,453 +0.01(+0.55%)
Sep 10, 2019 1.150 1.210 1.150 1.164 16,194 +0.02(+2.07%)
Sep 09, 2019 1.110 1.170 1.110 1.140 7,117 -0.03(-2.15%)
Sep 06, 2019 1.170 1.180 1.143 1.165 33,400 +0.03(+2.19%)
Sep 05, 2019 1.070 1.261 1.070 1.140 35,648 +0.07(+6.54%)
Sep 04, 2019 1.090 1.090 1.070 1.070 4,330 -0.01(-0.93%)
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.