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 (%)
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%)
Sep 04, 2007 2.750 2.790 2.730 2.760 47,804 +0.01(+0.36%)
Aug 31, 2007 2.770 2.774 2.730 2.750 15,841 +0.00(+0.00%)
Aug 30, 2007 2.740 2.760 2.730 2.750 25,313 +0.02(+0.73%)
Aug 29, 2007 2.720 2.800 2.720 2.730 58,515 +0.01(+0.37%)
Aug 28, 2007 2.780 2.830 2.720 2.720 44,423 -0.02(-0.73%)
Aug 27, 2007 2.730 2.840 2.720 2.740 20,072 +0.01(+0.37%)
Aug 24, 2007 2.830 2.840 2.700 2.730 47,421 -0.10(-3.53%)
Aug 23, 2007 2.800 2.880 2.800 2.830 25,292 +0.03(+1.07%)
Aug 22, 2007 2.920 2.930 2.790 2.800 52,845 -0.13(-4.44%)
Aug 21, 2007 2.790 3.000 2.790 2.930 38,820 +0.12(+4.27%)
Aug 20, 2007 2.810 2.830 2.780 2.810 21,041 +0.00(+0.00%)
Aug 17, 2007 2.780 2.850 2.750 2.810 27,868 +0.05(+1.81%)
Aug 16, 2007 2.800 2.840 2.750 2.760 41,175 -0.04(-1.43%)
Aug 15, 2007 2.820 2.880 2.800 2.800 18,792 -0.02(-0.71%)
Aug 14, 2007 2.870 2.880 2.810 2.820 40,445 -0.02(-0.70%)
Aug 13, 2007 2.850 2.900 2.790 2.840 128,698 -0.01(-0.35%)
Aug 10, 2007 2.800 2.890 2.760 2.850 80,365 +0.03(+1.06%)
Aug 09, 2007 2.800 2.880 2.800 2.820 23,893 -0.03(-1.05%)
Aug 08, 2007 2.940 2.960 2.780 2.850 98,513 -0.11(-3.72%)
Aug 07, 2007 2.770 3.140 2.770 2.960 335,748 +0.19(+6.86%)
Aug 06, 2007 2.780 2.850 2.750 2.770 82,750 -0.08(-2.81%)
Aug 03, 2007 2.820 2.930 2.760 2.850 93,035 +0.03(+1.06%)
Aug 02, 2007 2.970 2.970 2.610 2.820 218,210 -0.38(-11.88%)
Aug 01, 2007 3.180 3.240 3.140 3.200 32,890 -0.01(-0.31%)
Jul 31, 2007 3.240 3.250 3.110 3.210 54,250 +0.05(+1.58%)
Jul 30, 2007 3.220 3.320 3.150 3.160 74,882 -0.09(-2.77%)
Jul 27, 2007 3.300 3.340 3.230 3.250 56,190 -0.03(-0.91%)
Jul 26, 2007 3.270 3.330 3.210 3.280 48,987 -0.04(-1.20%)
Jul 25, 2007 3.310 3.350 3.250 3.320 93,232 +0.05(+1.53%)
Jul 24, 2007 3.290 3.370 3.250 3.270 39,265 -0.04(-1.21%)
Jul 23, 2007 3.270 3.360 3.270 3.310 31,725 +0.04(+1.22%)
Jul 20, 2007 3.270 3.330 3.270 3.270 33,918 -0.03(-0.91%)
Jul 19, 2007 3.300 3.330 3.270 3.300 54,604 +0.00(+0.00%)
Jul 18, 2007 3.290 3.340 3.290 3.300 46,145 -0.03(-0.90%)
Jul 17, 2007 3.250 3.350 3.250 3.330 26,874 +0.06(+1.83%)
Jul 16, 2007 3.300 3.350 3.270 3.270 82,740 -0.03(-0.91%)
Jul 13, 2007 3.380 3.380 3.270 3.300 46,709 -0.05(-1.49%)
Jul 12, 2007 3.310 3.360 3.310 3.350 29,112 +0.01(+0.30%)
Jul 11, 2007 3.240 3.340 3.240 3.340 42,445 +0.07(+2.14%)
Jul 10, 2007 3.300 3.320 3.250 3.270 57,934 -0.02(-0.61%)
Jul 09, 2007 3.330 3.350 3.290 3.290 35,153 -0.07(-2.08%)
Jul 06, 2007 3.340 3.370 3.300 3.360 29,700 +0.06(+1.82%)
Jul 05, 2007 3.270 3.330 3.270 3.300 59,166 +0.03(+0.92%)
Jul 03, 2007 3.330 3.390 3.260 3.270 47,452 -0.08(-2.39%)
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.