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, 2006 4.680 4.780 4.540 4.550 114,300 -0.09(-1.94%)
Nov 29, 2006 4.630 4.800 4.608 4.640 140,441 +0.03(+0.65%)
Nov 28, 2006 4.690 4.760 4.500 4.610 182,229 -0.12(-2.45%)
Nov 27, 2006 4.850 4.950 4.630 4.726 237,267 -0.11(-2.36%)
Nov 24, 2006 4.820 4.920 4.820 4.840 75,924 +0.02(+0.41%)
Nov 22, 2006 4.910 4.960 4.820 4.820 129,877 -0.12(-2.43%)
Nov 21, 2006 4.940 5.100 4.879 4.940 221,710 -0.14(-2.74%)
Nov 20, 2006 5.100 5.130 5.000 5.079 94,396 +0.04(+0.77%)
Nov 17, 2006 4.980 5.140 4.900 5.040 219,330 -0.02(-0.40%)
Nov 16, 2006 5.202 5.220 5.050 5.060 245,766 -0.09(-1.75%)
Nov 15, 2006 5.190 5.460 5.120 5.150 428,482 -0.04(-0.77%)
Nov 14, 2006 5.060 5.440 5.060 5.190 488,198 +0.13(+2.57%)
Nov 13, 2006 5.150 5.150 5.030 5.060 119,285 -0.02(-0.33%)
Nov 10, 2006 5.060 5.100 5.020 5.077 71,564 +0.03(+0.53%)
Nov 09, 2006 5.060 5.220 4.950 5.050 232,066 -0.02(-0.39%)
Nov 08, 2006 5.160 5.230 5.070 5.070 175,732 -0.15(-2.87%)
Nov 07, 2006 5.140 5.240 5.140 5.220 104,100 +0.08(+1.56%)
Nov 06, 2006 5.220 5.270 5.120 5.140 106,297 +0.00(+0.00%)
Nov 03, 2006 5.230 5.230 5.100 5.140 112,865 +0.01(+0.19%)
Nov 02, 2006 5.190 5.230 5.110 5.130 145,782 -0.06(-1.16%)
Nov 01, 2006 5.360 5.380 5.130 5.190 290,488 -0.18(-3.35%)
Oct 31, 2006 5.290 5.550 5.290 5.370 202,367 -0.03(-0.56%)
Oct 30, 2006 5.500 5.640 5.360 5.400 292,426 +0.06(+1.12%)
Oct 27, 2006 5.400 5.500 5.260 5.340 186,796 -0.02(-0.39%)
Oct 26, 2006 5.480 5.670 5.350 5.361 295,088 -0.02(-0.35%)
Oct 25, 2006 5.200 5.550 5.160 5.380 614,474 +0.16(+3.07%)
Oct 24, 2006 5.400 5.530 5.220 5.220 464,373 -0.18(-3.33%)
Oct 23, 2006 5.740 5.890 5.360 5.400 699,544 -0.38(-6.57%)
Oct 20, 2006 5.460 6.090 5.340 5.780 2,238,521 +0.38(+7.04%)
Oct 19, 2006 5.050 5.611 5.050 5.400 1,005,887 +0.33(+6.51%)
Oct 18, 2006 5.130 5.180 5.040 5.070 132,698 -0.07(-1.36%)
Oct 17, 2006 5.170 5.200 5.030 5.140 246,876 -0.10(-1.91%)
Oct 16, 2006 5.420 5.510 5.150 5.240 457,663 -0.22(-4.03%)
Oct 13, 2006 5.360 5.700 5.290 5.460 534,387 +0.11(+2.06%)
Oct 12, 2006 5.380 5.540 5.300 5.350 305,914 -0.03(-0.56%)
Oct 11, 2006 5.150 5.700 5.050 5.380 1,191,215 +0.26(+5.08%)
Oct 10, 2006 5.100 5.150 5.020 5.120 139,293 +0.06(+1.18%)
Oct 09, 2006 5.200 5.228 5.000 5.060 214,680 -0.18(-3.44%)
Oct 06, 2006 5.220 5.440 5.060 5.240 225,984 +0.00(+0.00%)
Oct 05, 2006 4.900 5.530 4.880 5.240 956,601 +0.38(+7.82%)
Oct 04, 2006 4.930 5.060 4.839 4.860 197,888 -0.11(-2.21%)
Oct 03, 2006 5.060 5.090 4.820 4.970 142,410 -0.05(-1.00%)
Oct 02, 2006 5.100 5.330 5.020 5.020 159,041 -0.10(-1.95%)
Sep 29, 2006 5.110 5.380 5.090 5.120 92,191 +0.00(+0.00%)
Sep 28, 2006 5.260 5.260 5.030 5.120 105,837 -0.06(-1.16%)
Sep 27, 2006 5.250 5.460 5.140 5.180 168,208 -0.04(-0.77%)
Sep 26, 2006 4.910 5.380 4.900 5.220 154,365 +0.16(+3.16%)
Sep 25, 2006 5.160 5.200 4.888 5.060 160,222 -0.06(-1.17%)
Sep 22, 2006 5.380 5.380 5.080 5.120 196,945 -0.21(-3.94%)
Sep 21, 2006 5.500 5.500 5.200 5.330 146,463 -0.11(-2.02%)
Sep 20, 2006 5.500 5.680 5.360 5.440 220,842 -0.06(-1.09%)
Sep 19, 2006 5.300 5.590 5.200 5.500 301,458 +0.29(+5.57%)
Sep 18, 2006 5.550 5.570 5.210 5.210 304,740 -0.28(-5.10%)
Sep 15, 2006 5.640 5.750 5.340 5.490 338,789 -0.09(-1.61%)
Sep 14, 2006 5.690 6.050 5.290 5.580 1,286,803 +0.08(+1.45%)
Sep 13, 2006 4.800 5.870 4.700 5.500 1,320,066 +0.71(+14.82%)
Sep 12, 2006 4.940 5.050 4.760 4.790 172,355 -0.05(-1.03%)
Sep 11, 2006 4.940 5.040 4.800 4.840 97,592 -0.14(-2.81%)
Sep 08, 2006 4.930 5.220 4.720 4.980 353,703 +0.03(+0.61%)
Sep 07, 2006 5.150 5.150 4.850 4.950 224,100 -0.13(-2.56%)
Sep 06, 2006 5.250 5.260 5.050 5.080 168,924 -0.17(-3.24%)
Sep 05, 2006 5.250 5.270 5.000 5.250 169,587 +0.05(+0.96%)
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.