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 28, 2008 2.470 2.890 2.460 2.720 284,221 +0.32(+13.33%)
Nov 26, 2008 2.300 2.400 2.270 2.400 96,503 +0.06(+2.56%)
Nov 25, 2008 2.430 2.441 2.250 2.340 137,831 +0.06(+2.63%)
Nov 24, 2008 2.200 2.300 2.070 2.280 124,718 +0.20(+9.62%)
Nov 21, 2008 2.150 2.270 2.000 2.080 117,358 -0.02(-0.95%)
Nov 20, 2008 2.080 2.230 2.000 2.100 129,657 -0.01(-0.47%)
Nov 19, 2008 2.280 2.280 2.050 2.110 50,320 -0.04(-1.86%)
Nov 18, 2008 2.220 2.220 2.110 2.150 53,496 -0.09(-4.02%)
Nov 17, 2008 2.490 2.490 2.240 2.240 73,661 -0.13(-5.49%)
Nov 14, 2008 2.460 2.460 2.320 2.370 39,933 -0.04(-1.66%)
Nov 13, 2008 3.110 3.270 1.990 2.410 304,995 +0.06(+2.55%)
Nov 12, 2008 2.250 2.390 2.240 2.350 92,417 +0.15(+6.82%)
Nov 11, 2008 2.260 2.350 2.170 2.200 50,527 -0.18(-7.57%)
Nov 10, 2008 2.550 2.550 2.220 2.380 111,954 -0.10(-4.03%)
Nov 07, 2008 2.430 2.520 2.410 2.480 77,204 -0.00(-0.00%)
Nov 06, 2008 2.550 2.550 2.400 2.480 29,871 -0.07(-2.75%)
Nov 05, 2008 2.650 2.650 2.420 2.550 52,631 -0.05(-1.92%)
Nov 04, 2008 2.500 2.600 2.320 2.600 102,569 +0.20(+8.33%)
Nov 03, 2008 2.370 2.460 2.250 2.400 74,030 +0.02(+0.84%)
Oct 31, 2008 2.220 2.380 2.170 2.380 82,936 +0.07(+3.03%)
Oct 30, 2008 2.350 2.390 2.280 2.310 55,987 +0.04(+1.76%)
Oct 29, 2008 2.400 2.400 2.250 2.270 102,828 +0.05(+2.26%)
Oct 28, 2008 2.330 2.350 2.120 2.220 46,524 +0.04(+1.83%)
Oct 27, 2008 2.260 2.400 2.130 2.180 64,058 -0.02(-0.90%)
Oct 24, 2008 2.100 2.220 2.000 2.200 76,679 -0.02(-0.91%)
Oct 23, 2008 2.490 2.490 2.150 2.220 48,888 -0.19(-7.88%)
Oct 22, 2008 2.450 2.490 2.260 2.410 54,737 -0.04(-1.63%)
Oct 21, 2008 2.580 2.580 2.370 2.450 49,885 -0.06(-2.39%)
Oct 20, 2008 2.560 2.590 2.350 2.510 101,170 +0.05(+2.03%)
Oct 17, 2008 2.460 2.650 2.360 2.460 162,170 +0.06(+2.33%)
Oct 16, 2008 2.530 2.600 2.321 2.404 80,666 -0.02(-0.66%)
Oct 15, 2008 2.640 2.640 2.300 2.420 89,281 -0.17(-6.56%)
Oct 14, 2008 2.790 2.790 2.390 2.590 215,221 +0.04(+1.57%)
Oct 13, 2008 3.190 3.190 2.310 2.550 378,507 +0.20(+8.51%)
Oct 10, 2008 1.990 2.780 1.860 2.350 320,373 +0.59(+33.52%)
Oct 09, 2008 1.850 1.860 1.550 1.760 35,537 +0.01(+0.67%)
Oct 08, 2008 1.880 1.900 1.510 1.748 57,462 -0.02(-1.23%)
Oct 07, 2008 1.880 1.880 1.750 1.770 15,016 -0.08(-4.12%)
Oct 06, 2008 1.880 1.880 1.810 1.846 34,604 -0.03(-1.81%)
Oct 03, 2008 1.880 1.950 1.810 1.880 21,130 -0.07(-3.59%)
Oct 02, 2008 2.060 2.072 1.870 1.950 23,274 -0.10(-4.88%)
Oct 01, 2008 1.980 2.050 1.950 2.050 21,646 +0.00(+0.00%)
Sep 30, 2008 2.130 2.130 1.840 2.050 22,000 -0.04(-1.91%)
Sep 29, 2008 2.170 2.170 2.000 2.090 14,550 -0.03(-1.42%)
Sep 26, 2008 2.180 2.180 2.060 2.120 5,092 -0.03(-1.40%)
Sep 25, 2008 2.150 2.186 2.060 2.150 14,635 +0.03(+1.42%)
Sep 24, 2008 2.100 2.180 2.100 2.120 5,945 +0.06(+2.91%)
Sep 23, 2008 2.100 2.100 2.010 2.060 1,581 -0.00(-0.10%)
Sep 22, 2008 2.060 2.080 2.000 2.062 10,064 +0.05(+2.59%)
Sep 19, 2008 2.230 2.280 2.010 2.010 15,371 -0.15(-6.94%)
Sep 18, 2008 2.280 2.280 2.100 2.160 5,752 -0.06(-2.70%)
Sep 17, 2008 2.100 2.220 1.970 2.220 50,875 +0.17(+8.29%)
Sep 16, 2008 2.200 2.220 1.980 2.050 30,653 -0.12(-5.53%)
Sep 15, 2008 2.280 2.280 2.130 2.170 6,852 -0.11(-4.82%)
Sep 12, 2008 2.300 2.300 2.280 2.280 5,400 -0.05(-2.15%)
Sep 11, 2008 2.350 2.350 2.290 2.330 11,619 -0.02(-0.85%)
Sep 10, 2008 2.430 2.430 2.310 2.350 28,200 -0.10(-4.08%)
Sep 09, 2008 2.450 2.490 2.450 2.450 6,692 +0.00(+0.00%)
Sep 08, 2008 2.600 2.600 2.450 2.450 40,843 -0.10(-3.92%)
Sep 05, 2008 2.470 2.600 2.460 2.550 12,560 +0.08(+3.24%)
Sep 04, 2008 2.470 2.510 2.460 2.470 9,940 -0.01(-0.40%)
Sep 03, 2008 2.500 2.500 2.470 2.480 7,618 -0.01(-0.40%)
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.