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 27, 2002 0.9400 0.9500 0.8890 0.9000 43,100 +0.00(+0.00%)
Nov 26, 2002 0.8500 0.9400 0.8490 0.9000 78,600 +0.06(+6.51%)
Nov 25, 2002 0.8450 0.8450 0.8450 0.8450 1,000 +0.03(+3.05%)
Nov 22, 2002 0.8100 0.8250 0.8100 0.8200 3,000 +0.01(+1.23%)
Nov 21, 2002 0.8150 0.8150 0.8100 0.8100 2,900 -0.01(-1.22%)
Nov 20, 2002 0.8110 0.8200 0.8100 0.8200 6,900 +0.00(+0.00%)
Nov 19, 2002 0.8200 0.8200 0.8200 0.8200 100 +0.04(+5.13%)
Nov 18, 2002 0.7800 0.7800 0.7800 0.7800 100 +0.02(+2.63%)
Nov 15, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 14, 2002 0.7700 0.7700 0.7600 0.7600 2,200 +0.00(+0.00%)
Nov 13, 2002 0.7810 0.7810 0.7600 0.7600 9,100 -0.02(-2.56%)
Nov 12, 2002 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Nov 11, 2002 0.7800 0.7800 0.7800 0.7800 100 -0.07(-8.24%)
Nov 08, 2002 0.8500 0.8500 0.8500 0.8500 3,000 +0.08(+10.39%)
Nov 07, 2002 0.8490 0.8500 0.7700 0.7700 1,600 +0.04(+5.48%)
Nov 06, 2002 0.7500 0.7700 0.7300 0.7300 18,800 -0.05(-6.41%)
Nov 05, 2002 0.7800 0.7800 0.7700 0.7800 9,800 -0.07(-8.24%)
Nov 04, 2002 0.8500 0.8500 0.8500 0.8500 1,000 +0.04(+4.94%)
Nov 01, 2002 0.8100 0.8100 0.8100 0.8100 6,100 -0.04(-4.71%)
Oct 31, 2002 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.12%)
Oct 30, 2002 0.8500 0.8500 0.8490 0.8490 100 -0.00(-0.12%)
Oct 29, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 28, 2002 0.8500 0.8500 0.7700 0.8500 11,000 +0.01(+1.31%)
Oct 25, 2002 0.8000 0.8600 0.7600 0.8390 10,900 +0.04(+4.87%)
Oct 24, 2002 0.8500 0.8900 0.8000 0.8000 11,600 +0.04(+5.26%)
Oct 23, 2002 0.8400 0.8400 0.7600 0.7600 7,900 -0.04(-5.00%)
Oct 22, 2002 0.8000 0.8000 0.8000 0.8000 100 +0.04(+5.26%)
Oct 21, 2002 0.7610 0.7610 0.7600 0.7600 200 +0.01(+1.33%)
Oct 18, 2002 0.9200 0.9200 0.7500 0.7500 600 -0.01(-1.32%)
Oct 17, 2002 0.8900 0.8900 0.7500 0.7600 8,400 -0.07(-8.43%)
Oct 16, 2002 0.8100 0.8400 0.7500 0.8300 2,200 +0.07(+9.21%)
Oct 15, 2002 0.7600 0.7600 0.7600 0.7600 2,000 +0.01(+1.33%)
Oct 14, 2002 0.7700 0.8800 0.7300 0.7500 26,300 -0.14(-15.73%)
Oct 11, 2002 0.8800 0.8900 0.8000 0.8900 4,650 +0.02(+1.71%)
Oct 10, 2002 0.8800 0.8800 0.8750 0.8750 700 +0.10(+13.64%)
Oct 09, 2002 0.8700 0.8800 0.7700 0.7700 900 +0.01(+1.32%)
Oct 08, 2002 0.8700 0.9000 0.7600 0.7600 4,700 -0.04(-5.12%)
Oct 07, 2002 0.8000 0.8010 0.8000 0.8010 1,100 +0.00(+0.13%)
Oct 04, 2002 0.8200 0.8200 0.8000 0.8000 7,600 +0.00(+0.00%)
Oct 03, 2002 0.8100 0.8100 0.7600 0.8000 15,100 -0.04(-4.76%)
Oct 02, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 01, 2002 0.8200 0.8400 0.8100 0.8400 1,200 +0.03(+3.70%)
Sep 30, 2002 0.8100 0.8100 0.8100 0.8100 400 +0.01(+1.25%)
Sep 27, 2002 0.8000 0.8400 0.7600 0.8000 11,400 -0.05(-5.88%)
Sep 26, 2002 0.8600 0.9000 0.7500 0.8500 15,600 -0.05(-5.56%)
Sep 25, 2002 0.8900 0.9000 0.8200 0.9000 1,900 +0.07(+8.30%)
Sep 24, 2002 0.8500 0.8900 0.8300 0.8310 6,900 +0.03(+3.87%)
Sep 23, 2002 0.7600 0.8000 0.7500 0.8000 2,490,000 +0.04(+5.26%)
Sep 20, 2002 0.7600 0.7610 0.7500 0.7600 15,300 -0.03(-3.80%)
Sep 19, 2002 0.8000 0.8000 0.7500 0.7900 12,550 +0.02(+2.60%)
Sep 18, 2002 0.7700 0.7800 0.7700 0.7700 5,000 +0.00(+0.00%)
Sep 17, 2002 0.8700 0.8700 0.7600 0.7700 20,400 -0.10(-11.49%)
Sep 16, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 13, 2002 0.8700 0.8700 0.8700 0.8700 1,400 +0.00(+0.00%)
Sep 12, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 11, 2002 0.8700 0.8700 0.8700 0.8700 400 -0.03(-3.33%)
Sep 10, 2002 0.8900 0.9000 0.8500 0.9000 6,000 +0.06(+7.14%)
Sep 09, 2002 0.8100 0.8400 0.8100 0.8400 2,900 +0.03(+3.70%)
Sep 06, 2002 0.8100 0.8100 0.8100 0.8100 1,500 -0.03(-3.57%)
Sep 05, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Sep 04, 2002 0.7600 0.8500 0.7600 0.8400 3,000 +0.10(+13.51%)
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.