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, 2016 1.402 1.440 1.365 1.420 15,254 +0.04(+2.91%)
Nov 29, 2016 1.350 1.418 1.350 1.380 3,650 +0.01(+0.73%)
Nov 28, 2016 1.370 1.420 1.350 1.370 3,886 -0.03(-2.14%)
Nov 25, 2016 1.400 1.400 1.380 1.400 2,277 +0.02(+1.45%)
Nov 23, 2016 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 22, 2016 1.330 1.380 1.330 1.380 5,591 +0.01(+0.73%)
Nov 21, 2016 1.390 1.408 1.330 1.370 32,202 -0.02(-1.43%)
Nov 18, 2016 1.440 1.440 1.322 1.390 36,224 +0.03(+2.57%)
Nov 17, 2016 1.380 1.540 1.350 1.355 157,604 -0.02(-1.80%)
Nov 16, 2016 1.390 1.450 1.310 1.380 79,442 -0.01(-0.72%)
Nov 15, 2016 1.332 1.400 1.310 1.390 66,805 +0.06(+4.51%)
Nov 14, 2016 1.250 1.341 1.250 1.330 31,180 +0.07(+5.56%)
Nov 11, 2016 1.270 1.300 1.260 1.260 43,251 -0.05(-3.82%)
Nov 10, 2016 1.240 1.310 1.240 1.310 14,172 +0.04(+3.14%)
Nov 09, 2016 1.170 1.290 1.130 1.270 95,183 +0.05(+4.11%)
Nov 08, 2016 1.230 1.230 1.172 1.220 50,923 -0.01(-0.81%)
Nov 07, 2016 1.200 1.298 1.200 1.230 61,592 +0.02(+1.65%)
Nov 04, 2016 1.245 1.279 1.210 1.210 30,787 -0.02(-1.63%)
Nov 03, 2016 1.280 1.300 1.200 1.230 83,773 -0.04(-3.15%)
Nov 02, 2016 1.110 1.340 1.110 1.270 184,557 +0.16(+14.40%)
Nov 01, 2016 1.110 1.130 1.102 1.110 15,928 -0.01(-0.88%)
Oct 31, 2016 1.130 1.130 1.100 1.120 35,817 +0.00(+0.00%)
Oct 28, 2016 1.137 1.137 1.100 1.120 40,787 +0.04(+3.70%)
Oct 27, 2016 1.120 1.139 1.080 1.080 97,064 -0.04(-3.57%)
Oct 26, 2016 1.100 1.130 1.070 1.120 148,180 +0.05(+4.67%)
Oct 25, 2016 1.070 1.102 1.070 1.070 50,761 -0.03(-2.73%)
Oct 24, 2016 1.120 1.130 1.100 1.100 53,288 -0.04(-3.51%)
Oct 21, 2016 1.170 1.170 1.130 1.140 31,283 -0.02(-1.55%)
Oct 20, 2016 1.160 1.180 1.140 1.158 42,977 +0.01(+0.70%)
Oct 19, 2016 1.230 1.245 1.143 1.150 56,351 -0.07(-5.74%)
Oct 18, 2016 1.240 1.290 1.210 1.220 47,074 -0.02(-1.61%)
Oct 17, 2016 1.270 1.282 1.220 1.240 24,875 +0.00(+0.00%)
Oct 14, 2016 1.270 1.330 1.200 1.240 36,206 -0.01(-0.80%)
Oct 13, 2016 1.300 1.310 1.250 1.250 37,506 -0.07(-5.30%)
Oct 12, 2016 1.340 1.340 1.310 1.320 5,759 +0.02(+1.54%)
Oct 11, 2016 1.360 1.390 1.300 1.300 92,526 -0.06(-4.41%)
Oct 10, 2016 1.350 1.390 1.350 1.360 75,772 +0.02(+1.49%)
Oct 07, 2016 1.370 1.380 1.320 1.340 53,136 -0.02(-1.47%)
Oct 06, 2016 1.410 1.410 1.320 1.360 119,234 -0.07(-4.90%)
Oct 05, 2016 1.430 1.430 1.350 1.430 75,958 -0.01(-0.69%)
Oct 04, 2016 1.420 1.480 1.410 1.440 142,923 -0.02(-1.37%)
Oct 03, 2016 1.490 1.510 1.420 1.460 143,341 -0.03(-2.01%)
Sep 30, 2016 1.510 1.510 1.419 1.490 36,401 -0.01(-0.67%)
Sep 29, 2016 1.470 1.500 1.445 1.500 10,478 +0.05(+3.45%)
Sep 28, 2016 1.496 1.500 1.450 1.450 14,943 +0.00(+0.00%)
Sep 27, 2016 1.480 1.505 1.450 1.450 16,406 -0.06(-3.97%)
Sep 26, 2016 1.500 1.560 1.410 1.510 96,332 -0.06(-3.82%)
Sep 23, 2016 1.510 1.570 1.448 1.570 27,926 +0.06(+3.97%)
Sep 22, 2016 1.480 1.510 1.450 1.510 9,877 +0.06(+4.14%)
Sep 21, 2016 1.380 1.501 1.380 1.450 73,123 +0.04(+2.84%)
Sep 20, 2016 1.472 1.500 1.390 1.410 28,301 -0.08(-5.37%)
Sep 19, 2016 1.500 1.500 1.460 1.490 8,064 -0.03(-1.97%)
Sep 16, 2016 1.500 1.530 1.450 1.520 18,528 -0.01(-0.65%)
Sep 15, 2016 1.500 1.560 1.390 1.530 51,713 +0.00(+0.00%)
Sep 14, 2016 1.530 1.560 1.440 1.530 22,613 +0.00(+0.00%)
Sep 13, 2016 1.560 1.560 1.460 1.530 52,390 -0.01(-0.65%)
Sep 12, 2016 1.500 1.560 1.500 1.540 36,231 +0.04(+2.67%)
Sep 09, 2016 1.530 1.600 1.480 1.500 240,307 -0.03(-1.65%)
Sep 08, 2016 1.630 1.670 1.490 1.525 79,287 -0.03(-2.24%)
Sep 07, 2016 1.630 1.630 1.560 1.560 45,586 -0.07(-4.29%)
Sep 06, 2016 1.650 1.655 1.550 1.630 50,677 -0.01(-0.61%)
Sep 02, 2016 1.580 1.640 1.640 1.640 49,100 +0.07(+4.46%)
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.