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, 2015 1.500 1.540 1.480 1.504 31,300 -0.01(-0.38%)
Nov 27, 2015 1.470 1.550 1.440 1.510 58,316 +0.07(+4.86%)
Nov 25, 2015 1.450 1.440 1.440 1.440 146,600 +0.02(+1.41%)
Nov 24, 2015 1.500 1.540 1.420 1.420 82,380 -0.06(-4.05%)
Nov 23, 2015 1.480 1.670 1.440 1.480 537,132 +0.03(+2.07%)
Nov 20, 2015 1.390 1.590 1.390 1.450 196,350 +0.03(+2.11%)
Nov 19, 2015 1.320 1.450 1.320 1.420 63,387 +0.08(+5.97%)
Nov 18, 2015 1.390 1.420 1.340 1.340 20,272 -0.04(-2.90%)
Nov 17, 2015 1.430 1.430 1.380 1.380 12,999 -0.02(-1.43%)
Nov 16, 2015 1.380 1.410 1.300 1.400 38,597 +0.03(+2.19%)
Nov 13, 2015 1.390 1.430 1.360 1.370 37,051 -0.03(-1.94%)
Nov 12, 2015 1.280 1.500 1.260 1.397 205,595 +0.10(+7.47%)
Nov 11, 2015 1.400 1.420 1.300 1.300 73,308 -0.08(-5.80%)
Nov 10, 2015 1.380 1.450 1.330 1.380 186,411 -0.04(-2.82%)
Nov 09, 2015 1.500 1.680 1.410 1.420 323,187 -0.13(-8.39%)
Nov 06, 2015 1.550 1.790 1.500 1.550 1,100,216 +0.01(+0.65%)
Nov 05, 2015 1.250 1.609 1.240 1.540 983,382 +0.31(+25.20%)
Nov 04, 2015 1.190 1.260 1.190 1.230 68,197 +0.04(+3.36%)
Nov 03, 2015 1.160 1.220 1.160 1.190 50,664 -0.02(-1.65%)
Nov 02, 2015 1.200 1.230 1.160 1.210 55,278 +0.00(+0.00%)
Oct 30, 2015 1.240 1.240 1.192 1.210 35,695 -0.01(-0.83%)
Oct 29, 2015 1.250 1.300 1.190 1.220 63,901 +0.01(+0.83%)
Oct 28, 2015 1.200 1.260 1.180 1.210 190,993 +0.03(+2.54%)
Oct 27, 2015 1.140 1.200 1.080 1.180 105,406 +0.05(+4.42%)
Oct 26, 2015 1.140 1.150 1.100 1.130 27,497 +0.02(+1.80%)
Oct 23, 2015 1.130 1.160 1.080 1.110 62,377 -0.04(-3.48%)
Oct 22, 2015 1.190 1.240 1.120 1.150 77,463 -0.03(-2.54%)
Oct 21, 2015 1.190 1.306 1.170 1.180 325,575 -0.02(-1.75%)
Oct 20, 2015 1.290 1.320 1.170 1.201 123,337 -0.07(-5.43%)
Oct 19, 2015 1.290 1.330 1.270 1.270 38,844 -0.04(-3.05%)
Oct 16, 2015 1.300 1.349 1.280 1.310 47,735 -0.02(-1.50%)
Oct 15, 2015 1.280 1.340 1.270 1.330 65,254 +0.06(+4.72%)
Oct 14, 2015 1.300 1.350 1.260 1.270 43,379 -0.03(-2.31%)
Oct 13, 2015 1.300 1.340 1.250 1.300 89,274 +0.02(+1.56%)
Oct 12, 2015 1.370 1.370 1.270 1.280 68,114 -0.04(-3.04%)
Oct 09, 2015 1.310 1.356 1.250 1.320 219,898 +0.05(+4.03%)
Oct 08, 2015 1.260 1.320 1.240 1.269 113,683 +0.03(+2.34%)
Oct 07, 2015 1.270 1.300 1.230 1.240 101,416 -0.03(-2.36%)
Oct 06, 2015 1.330 1.370 1.220 1.270 134,816 -0.03(-2.31%)
Oct 05, 2015 1.210 1.340 1.210 1.300 217,724 +0.09(+7.44%)
Oct 02, 2015 1.250 1.290 1.160 1.210 271,762 -0.06(-4.72%)
Oct 01, 2015 1.380 1.389 1.240 1.270 348,609 -0.08(-6.27%)
Sep 30, 2015 1.440 1.460 1.320 1.355 225,118 -0.04(-3.21%)
Sep 29, 2015 1.420 1.480 1.400 1.400 207,118 -0.03(-2.10%)
Sep 28, 2015 1.540 1.540 1.400 1.430 304,615 -0.06(-4.03%)
Sep 25, 2015 1.630 1.700 1.450 1.490 730,708 -0.15(-9.15%)
Sep 24, 2015 1.580 1.670 1.550 1.640 474,456 +0.05(+3.14%)
Sep 23, 2015 1.700 1.700 1.540 1.590 382,217 -0.05(-3.18%)
Sep 22, 2015 1.690 1.700 1.610 1.642 319,259 -0.06(-3.39%)
Sep 21, 2015 1.600 1.740 1.523 1.700 1,510,862 +0.12(+7.59%)
Sep 18, 2015 1.500 1.645 1.500 1.580 591,421 +0.03(+2.01%)
Sep 17, 2015 1.560 1.600 1.490 1.549 492,452 -0.05(-3.19%)
Sep 16, 2015 1.820 1.940 1.590 1.600 2,558,280 -0.13(-7.51%)
Sep 15, 2015 1.530 1.850 1.510 1.730 2,858,376 +0.20(+13.07%)
Sep 14, 2015 1.450 1.550 1.430 1.530 439,093 +0.10(+7.00%)
Sep 11, 2015 1.450 1.530 1.410 1.430 328,720 -0.02(-1.39%)
Sep 10, 2015 1.540 1.590 1.420 1.450 458,547 -0.10(-6.57%)
Sep 09, 2015 1.660 1.690 1.530 1.552 634,668 -0.08(-4.79%)
Sep 08, 2015 1.670 1.780 1.580 1.630 1,480,047 +0.05(+3.16%)
Sep 04, 2015 1.710 1.580 1.580 1.580 1,491,200 -0.15(-8.67%)
Sep 03, 2015 1.610 1.740 1.540 1.730 1,393,061 +0.06(+3.59%)
Sep 02, 2015 1.770 1.840 1.520 1.670 3,116,335 -0.18(-9.73%)
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.