Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forward Inds Inc (NQ: FORD )

3.530 -0.060 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2003 16.90 18.20 16.90 17.60 1,560 +0.10(+0.57%)
May 29, 2003 18.30 18.50 16.30 17.50 9,290 -0.90(-4.89%)
May 28, 2003 18.50 18.80 18.00 18.40 3,120 -0.10(-0.54%)
May 27, 2003 19.40 19.40 18.50 18.50 2,540 -0.90(-4.64%)
May 23, 2003 19.60 19.60 19.00 19.40 1,210 -0.10(-0.51%)
May 22, 2003 18.60 19.60 18.60 19.50 4,490 +0.51(+2.69%)
May 21, 2003 18.70 18.99 18.50 18.99 650 -0.01(-0.05%)
May 20, 2003 18.50 19.50 18.50 19.00 1,440 +0.10(+0.53%)
May 19, 2003 18.90 19.50 18.60 18.90 1,230 -0.50(-2.58%)
May 16, 2003 18.70 19.50 18.50 19.40 3,030 -0.09(-0.46%)
May 15, 2003 20.30 20.30 18.90 19.49 1,340 -0.01(-0.05%)
May 14, 2003 19.20 19.70 19.20 19.50 1,610 +0.10(+0.52%)
May 13, 2003 20.00 20.60 19.10 19.40 1,430 -0.80(-3.96%)
May 12, 2003 19.70 21.00 19.30 20.20 7,660 +0.90(+4.66%)
May 09, 2003 18.80 19.40 18.60 19.30 2,620 +0.70(+3.76%)
May 08, 2003 19.00 19.00 18.60 18.60 1,940 +0.10(+0.54%)
May 07, 2003 19.50 19.50 18.50 18.50 2,680 -0.80(-4.15%)
May 06, 2003 19.60 19.60 18.60 19.30 2,460 -0.30(-1.53%)
May 05, 2003 20.00 20.00 18.60 19.60 3,990 -0.40(-2.00%)
May 02, 2003 19.60 20.30 18.80 20.00 3,740 +0.70(+3.63%)
May 01, 2003 19.40 19.40 18.80 19.30 970 -0.10(-0.52%)
Apr 30, 2003 19.70 19.70 18.70 19.40 3,440 +0.00(+0.00%)
Apr 29, 2003 18.70 19.60 18.70 19.40 6,340 +0.60(+3.19%)
Apr 28, 2003 19.80 20.20 18.70 18.80 5,730 -0.30(-1.57%)
Apr 25, 2003 20.80 20.80 18.70 19.10 3,830 -0.79(-3.97%)
Apr 24, 2003 21.50 21.80 18.80 19.89 9,860 -0.61(-2.98%)
Apr 23, 2003 21.80 23.00 20.00 20.50 10,170 -1.40(-6.39%)
Apr 22, 2003 22.50 23.50 19.60 21.90 26,800 -3.90(-15.12%)
Apr 21, 2003 21.50 25.80 21.40 25.80 11,640 +4.30(+20.00%)
Apr 17, 2003 21.10 21.50 20.00 21.50 3,810 +1.30(+6.44%)
Apr 16, 2003 19.20 21.20 19.20 20.20 3,060 -0.70(-3.35%)
Apr 15, 2003 19.30 21.20 19.20 20.90 1,710 +0.90(+4.50%)
Apr 14, 2003 19.70 21.00 19.70 20.00 5,910 +1.30(+6.95%)
Apr 11, 2003 19.00 20.00 18.70 18.70 3,240 -0.11(-0.58%)
Apr 10, 2003 17.80 19.20 17.80 18.81 1,650 -0.20(-1.05%)
Apr 09, 2003 20.20 20.20 19.01 19.01 3,190 -0.99(-4.95%)
Apr 08, 2003 19.70 20.00 19.10 20.00 2,550 +0.90(+4.71%)
Apr 07, 2003 18.90 19.50 18.50 19.10 2,140 +0.10(+0.53%)
Apr 04, 2003 18.20 19.00 18.20 19.00 880 +0.60(+3.26%)
Apr 03, 2003 18.50 19.70 18.30 18.40 1,700 -0.50(-2.65%)
Apr 02, 2003 18.10 19.10 18.10 18.90 1,300 +0.80(+4.42%)
Apr 01, 2003 15.30 19.50 15.00 18.10 2,880 -0.30(-1.63%)
Mar 31, 2003 18.50 18.50 17.00 18.40 1,510 -0.10(-0.54%)
Mar 28, 2003 18.80 18.80 18.50 18.50 400 -0.20(-1.07%)
Mar 27, 2003 19.00 19.00 18.30 18.70 420 -0.60(-3.11%)
Mar 26, 2003 19.70 20.50 18.00 19.30 4,690 +0.20(+1.05%)
Mar 25, 2003 16.70 19.50 14.10 19.10 4,277 -0.50(-2.55%)
Mar 24, 2003 18.30 19.60 18.20 19.60 1,560 -0.80(-3.92%)
Mar 21, 2003 20.40 21.00 19.90 20.40 2,400 +0.50(+2.51%)
Mar 20, 2003 19.90 20.90 17.80 19.90 670 +0.40(+2.05%)
Mar 19, 2003 21.10 21.10 19.50 19.50 2,240 -0.50(-2.50%)
Mar 18, 2003 19.60 20.70 19.30 20.00 2,065 +0.80(+4.17%)
Mar 17, 2003 20.10 20.10 18.30 19.20 950 -0.90(-4.48%)
Mar 14, 2003 16.80 20.10 16.80 20.10 2,560 +2.80(+16.18%)
Mar 13, 2003 17.00 17.40 16.50 17.30 4,400 +0.40(+2.37%)
Mar 12, 2003 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Mar 11, 2003 17.10 17.60 16.60 16.90 960 -0.30(-1.74%)
Mar 10, 2003 17.90 17.90 16.60 17.20 1,680 -0.80(-4.44%)
Mar 07, 2003 18.30 18.50 18.00 18.00 1,120 +0.20(+1.12%)
Mar 06, 2003 18.40 18.40 16.80 17.80 2,160 +0.30(+1.71%)
Mar 05, 2003 17.10 18.50 16.10 17.50 2,170 -1.30(-6.91%)
Mar 04, 2003 18.80 19.50 15.50 18.80 4,320 -0.39(-2.03%)
Mar 03, 2003 19.20 19.70 18.91 19.19 1,020 -0.61(-3.08%)
Feb 28, 2003 20.50 21.20 19.50 19.80 2,620 -0.30(-1.49%)
Feb 27, 2003 20.20 20.40 19.10 20.10 3,270 +0.00(+0.00%)
Feb 26, 2003 20.70 20.70 20.00 20.10 2,540 -0.50(-2.43%)
Feb 25, 2003 21.30 21.50 20.30 20.60 5,100 +0.40(+1.98%)
Feb 24, 2003 21.40 21.40 20.00 20.20 1,400 -0.40(-1.94%)
Feb 21, 2003 20.20 21.50 20.00 20.60 4,990 +0.90(+4.57%)
Feb 20, 2003 20.20 20.20 19.60 19.70 2,100 -0.30(-1.50%)
Feb 19, 2003 18.80 20.10 18.80 20.00 3,590 +0.70(+3.63%)
Feb 18, 2003 19.00 19.30 17.70 19.30 6,450 +1.50(+8.43%)
Feb 14, 2003 19.50 19.80 17.60 17.80 4,870 -1.90(-9.64%)
Feb 13, 2003 19.70 19.80 19.20 19.70 1,140 -0.10(-0.51%)
Feb 12, 2003 19.60 20.10 19.10 19.80 2,180 -0.30(-1.49%)
Feb 11, 2003 21.20 21.50 19.60 20.10 3,900 -1.40(-6.51%)
Feb 10, 2003 21.20 22.90 21.00 21.50 1,910 +0.10(+0.47%)
Feb 07, 2003 21.80 22.50 21.00 21.40 1,790 -1.20(-5.31%)
Feb 06, 2003 21.60 23.20 21.60 22.60 2,060 -0.10(-0.44%)
Feb 05, 2003 24.00 24.10 22.20 22.70 4,450 -1.40(-5.81%)
Feb 04, 2003 25.90 25.90 23.10 24.10 3,910 -0.90(-3.60%)
Feb 03, 2003 20.90 25.00 20.40 25.00 9,240 +4.70(+23.15%)
Jan 31, 2003 19.00 20.60 19.00 20.30 4,950 +1.20(+6.28%)
Jan 30, 2003 20.50 20.70 19.00 19.10 7,009 -1.40(-6.83%)
Jan 29, 2003 21.80 21.80 20.10 20.50 5,430 -0.30(-1.44%)
Jan 28, 2003 20.50 22.40 19.70 20.80 4,930 -0.10(-0.48%)
Jan 27, 2003 21.00 21.00 18.50 20.90 7,270 -0.10(-0.48%)
Jan 24, 2003 21.70 22.60 18.50 21.00 17,460 -0.40(-1.87%)
Jan 23, 2003 20.00 21.50 19.60 21.40 22,160 +1.90(+9.74%)
Jan 22, 2003 18.90 21.50 17.40 19.50 26,950 +2.10(+12.07%)
Jan 21, 2003 13.10 17.50 13.00 17.40 24,060 +4.40(+33.85%)
Jan 17, 2003 14.80 14.80 12.50 13.00 2,590 -1.90(-12.75%)
Jan 16, 2003 15.50 15.80 13.90 14.90 2,200 +0.40(+2.76%)
Jan 15, 2003 15.50 15.80 14.50 14.50 5,950 -0.20(-1.36%)
Jan 14, 2003 13.70 15.60 13.70 14.70 24,190 +1.21(+8.97%)
Jan 13, 2003 13.00 13.50 12.40 13.49 5,960 +1.59(+13.36%)
Jan 10, 2003 11.80 12.40 11.20 11.90 5,750 -0.10(-0.83%)
Jan 09, 2003 11.80 12.30 11.80 12.00 2,960 +0.00(+0.00%)
Jan 08, 2003 12.20 12.20 11.70 12.00 3,340 +0.30(+2.56%)
Jan 07, 2003 11.70 11.70 11.40 11.70 2,540 -0.20(-1.68%)
Jan 06, 2003 11.70 12.30 11.10 11.90 1,130 +0.40(+3.48%)
Jan 03, 2003 11.30 12.20 11.30 11.50 320 +0.10(+0.88%)
Jan 02, 2003 11.60 11.60 10.90 11.40 640 +0.39(+3.54%)
Dec 31, 2002 11.66 11.70 11.01 11.01 310 -0.09(-0.81%)
Dec 30, 2002 11.30 12.10 11.10 11.10 690 -0.89(-7.42%)
Dec 27, 2002 12.00 12.50 11.50 11.99 4,780 +0.39(+3.36%)
Dec 26, 2002 12.40 12.50 11.50 11.60 470 -1.40(-10.77%)
Dec 24, 2002 12.00 13.40 11.80 13.00 900 +1.20(+10.17%)
Dec 23, 2002 11.50 12.40 11.50 11.80 5,980 -0.55(-4.45%)
Dec 20, 2002 11.50 12.35 11.10 12.35 9,990 +1.35(+12.27%)
Dec 19, 2002 10.80 11.00 10.80 11.00 1,210 +0.30(+2.80%)
Dec 18, 2002 11.80 11.80 10.60 10.70 1,120 -0.30(-2.73%)
Dec 17, 2002 11.00 11.20 10.90 11.00 5,370 +0.00(+0.00%)
Dec 16, 2002 10.00 11.00 10.00 11.00 1,700 +0.70(+6.80%)
Dec 13, 2002 9.600 10.50 9.500 10.30 790 +0.10(+0.98%)
Dec 12, 2002 10.10 10.20 9.400 10.20 1,910 -0.10(-0.97%)
Dec 11, 2002 9.800 10.50 9.800 10.30 2,610 +0.60(+6.19%)
Dec 10, 2002 9.400 9.700 9.300 9.700 1,380 +0.20(+2.11%)
Dec 09, 2002 9.500 9.500 9.500 9.500 440 +0.00(+0.00%)
Dec 06, 2002 11.20 11.20 8.900 9.500 9,150 -1.80(-15.93%)
Dec 05, 2002 11.00 11.50 10.90 11.30 6,270 +0.35(+3.20%)
Dec 04, 2002 9.600 11.90 9.300 10.95 8,480 +1.55(+16.49%)
Dec 03, 2002 9.400 9.400 9.300 9.400 3,810 -0.10(-1.05%)
Dec 02, 2002 9.200 9.600 8.100 9.500 4,000 +0.50(+5.56%)
Nov 27, 2002 9.400 9.500 8.890 9.000 4,310 +0.00(+0.00%)
Nov 26, 2002 8.500 9.400 8.490 9.000 7,860 +0.55(+6.51%)
Nov 25, 2002 8.450 8.450 8.450 8.450 100 +0.25(+3.05%)
Nov 22, 2002 8.100 8.250 8.100 8.200 300 +0.10(+1.23%)
Nov 21, 2002 8.150 8.150 8.100 8.100 290 -0.10(-1.22%)
Nov 20, 2002 8.110 8.200 8.100 8.200 690 +0.00(+0.00%)
Nov 19, 2002 8.200 8.200 8.200 8.200 10 +0.40(+5.13%)
Nov 18, 2002 7.800 7.800 7.800 7.800 10 +0.20(+2.63%)
Nov 15, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 14, 2002 7.700 7.700 7.600 7.600 220 +0.00(+0.00%)
Nov 13, 2002 7.810 7.810 7.600 7.600 910 -0.20(-2.56%)
Nov 12, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Nov 11, 2002 7.800 7.800 7.800 7.800 10 -0.70(-8.24%)
Nov 08, 2002 8.500 8.500 8.500 8.500 300 +0.80(+10.39%)
Nov 07, 2002 8.490 8.500 7.700 7.700 160 +0.40(+5.48%)
Nov 06, 2002 7.500 7.700 7.300 7.300 1,880 -0.50(-6.41%)
Nov 05, 2002 7.800 7.800 7.700 7.800 980 -0.70(-8.24%)
Nov 04, 2002 8.500 8.500 8.500 8.500 100 +0.40(+4.94%)
Nov 01, 2002 8.100 8.100 8.100 8.100 610 -0.40(-4.71%)
Oct 31, 2002 8.500 8.500 8.500 8.500 500 +0.01(+0.12%)
Oct 30, 2002 8.500 8.500 8.490 8.490 10 -0.01(-0.12%)
Oct 29, 2002 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 28, 2002 8.500 8.500 7.700 8.500 1,100 +0.11(+1.31%)
Oct 25, 2002 8.000 8.600 7.600 8.390 1,090 +0.39(+4.88%)
Oct 24, 2002 8.500 8.900 8.000 8.000 1,160 +0.40(+5.26%)
Oct 23, 2002 8.400 8.400 7.600 7.600 790 -0.40(-5.00%)
Oct 22, 2002 8.000 8.000 8.000 8.000 10 +0.40(+5.26%)
Oct 21, 2002 7.610 7.610 7.600 7.600 20 +0.10(+1.33%)
Oct 18, 2002 9.200 9.200 7.500 7.500 60 -0.10(-1.32%)
Oct 17, 2002 8.900 8.900 7.500 7.600 840 -0.70(-8.43%)
Oct 16, 2002 8.100 8.400 7.500 8.300 220 +0.70(+9.21%)
Oct 15, 2002 7.600 7.600 7.600 7.600 200 +0.10(+1.33%)
Oct 14, 2002 7.700 8.800 7.300 7.500 2,630 -1.40(-15.73%)
Oct 11, 2002 8.800 8.900 8.000 8.900 465 +0.15(+1.71%)
Oct 10, 2002 8.800 8.800 8.750 8.750 70 +1.05(+13.64%)
Oct 09, 2002 8.700 8.800 7.700 7.700 90 +0.10(+1.32%)
Oct 08, 2002 8.700 9.000 7.600 7.600 470 -0.41(-5.12%)
Oct 07, 2002 8.000 8.010 8.000 8.010 110 +0.01(+0.12%)
Oct 04, 2002 8.200 8.200 8.000 8.000 760 +0.00(+0.00%)
Oct 03, 2002 8.100 8.100 7.600 8.000 1,510 -0.40(-4.76%)
Oct 02, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 01, 2002 8.200 8.400 8.100 8.400 120 +0.30(+3.70%)
Sep 30, 2002 8.100 8.100 8.100 8.100 40 +0.10(+1.25%)
Sep 27, 2002 8.000 8.400 7.600 8.000 1,140 -0.50(-5.88%)
Sep 26, 2002 8.600 9.000 7.500 8.500 1,560 -0.50(-5.56%)
Sep 25, 2002 8.900 9.000 8.200 9.000 190 +0.69(+8.30%)
Sep 24, 2002 8.500 8.900 8.300 8.310 690 +0.31(+3.88%)
Sep 23, 2002 7.600 8.000 7.500 8.000 249,000 +0.40(+5.26%)
Sep 20, 2002 7.600 7.610 7.500 7.600 1,530 -0.30(-3.80%)
Sep 19, 2002 8.000 8.000 7.500 7.900 1,255 +0.20(+2.60%)
Sep 18, 2002 7.700 7.800 7.700 7.700 500 +0.00(+0.00%)
Sep 17, 2002 8.700 8.700 7.600 7.700 2,040 -1.00(-11.49%)
Sep 16, 2002 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 13, 2002 8.700 8.700 8.700 8.700 140 +0.00(+0.00%)
Sep 12, 2002 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 11, 2002 8.700 8.700 8.700 8.700 40 -0.30(-3.33%)
Sep 10, 2002 8.900 9.000 8.500 9.000 600 +0.60(+7.14%)
Sep 09, 2002 8.100 8.400 8.100 8.400 290 +0.30(+3.70%)
Sep 06, 2002 8.100 8.100 8.100 8.100 150 -0.30(-3.57%)
Sep 05, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Sep 04, 2002 7.600 8.500 7.600 8.400 300 +1.00(+13.51%)
Sep 03, 2002 8.500 8.500 7.400 7.400 1,930 -1.10(-12.94%)
Aug 30, 2002 8.500 8.500 8.500 8.500 80 +0.10(+1.19%)
Aug 29, 2002 8.510 8.510 8.400 8.400 1,200 -0.60(-6.67%)
Aug 28, 2002 8.100 9.000 8.000 9.000 5,580 +1.40(+18.42%)
Aug 27, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Aug 26, 2002 7.400 7.800 7.400 7.600 2,990 +0.00(+0.00%)
Aug 23, 2002 8.300 8.300 7.600 7.600 1,020 -0.70(-8.43%)
Aug 22, 2002 7.500 8.300 7.500 8.300 1,700 +0.30(+3.75%)
Aug 21, 2002 7.500 8.000 7.300 8.000 1,350 +0.00(+0.00%)
Aug 20, 2002 8.000 8.000 8.000 8.000 0 +0.40(+5.26%)
Aug 16, 2002 7.600 7.600 7.600 7.600 500 +0.00(+0.00%)
Aug 15, 2002 7.600 7.600 7.600 7.600 200 -0.40(-5.00%)
Aug 14, 2002 8.000 8.000 8.000 8.000 60 +0.00(+0.00%)
Aug 13, 2002 8.300 8.300 8.000 8.000 260 -0.29(-3.50%)
Aug 12, 2002 8.290 8.290 8.290 8.290 10 +0.29(+3.62%)
Aug 07, 2002 8.200 8.300 8.000 8.000 590 +0.50(+6.67%)
Aug 06, 2002 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 05, 2002 8.000 8.300 7.500 7.500 270 +0.00(+0.00%)
Aug 02, 2002 10.00 10.00 7.500 7.500 90 +0.00(+0.00%)
Aug 01, 2002 7.510 7.510 7.500 7.500 320 -0.60(-7.41%)
Jul 31, 2002 8.000 8.300 7.900 8.100 1,970 +1.10(+15.71%)
Jul 30, 2002 7.890 7.900 7.000 7.000 110 -0.10(-1.41%)
Jul 29, 2002 7.100 7.100 7.100 7.100 10 -0.70(-8.97%)
Jul 26, 2002 7.500 7.900 7.500 7.800 900 +0.30(+4.00%)
Jul 25, 2002 7.900 7.900 7.500 7.500 180 -0.70(-8.54%)
Jul 24, 2002 7.500 8.200 6.800 8.200 4,670 +1.49(+22.21%)
Jul 23, 2002 8.300 8.500 6.700 6.710 5,290 -1.59(-19.16%)
Jul 22, 2002 8.700 9.000 8.200 8.300 4,500 -0.60(-6.74%)
Jul 19, 2002 8.900 8.900 8.900 8.900 0 +0.10(+1.14%)
Jul 17, 2002 8.300 8.800 8.300 8.800 3,570 +1.50(+20.55%)
Jul 12, 2002 8.100 8.200 7.300 7.300 220 -0.80(-9.88%)
Jul 11, 2002 8.100 8.100 8.100 8.100 900 +1.00(+14.08%)
Jul 10, 2002 8.100 8.100 7.100 7.100 200 -0.90(-11.25%)
Jul 09, 2002 8.000 8.000 8.000 8.000 540 +0.00(+0.00%)
Jul 08, 2002 8.000 8.000 8.000 8.000 50 +0.40(+5.26%)
Jul 05, 2002 7.600 7.600 7.600 7.600 20 +0.00(+0.00%)
Jul 04, 2002 7.600 7.600 7.600 7.600 60 +0.00(+0.00%)
Jul 03, 2002 7.600 7.600 7.600 7.600 60 -0.20(-2.56%)
Jul 02, 2002 7.800 8.200 7.800 7.800 2,320 +0.30(+4.00%)
Jul 01, 2002 7.600 7.600 7.500 7.500 1,300 -0.10(-1.32%)
Jun 28, 2002 7.600 7.600 7.600 7.600 20 +0.00(+0.00%)
Jun 27, 2002 7.600 7.600 7.600 7.600 460 +0.00(+0.00%)
Jun 26, 2002 7.600 7.600 7.600 7.600 220 -0.40(-5.00%)
Jun 25, 2002 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 21, 2002 8.600 8.600 7.600 8.000 640 +0.40(+5.26%)
Jun 20, 2002 7.600 8.400 7.600 7.600 660 -0.70(-8.43%)
Jun 19, 2002 8.300 8.300 8.300 8.300 50 +0.80(+10.67%)
Jun 18, 2002 7.500 7.500 7.500 7.500 10 -1.10(-12.79%)
Jun 17, 2002 8.500 8.600 8.500 8.600 200 +0.60(+7.50%)
Jun 14, 2002 8.000 8.000 8.000 8.000 40 +0.00(+0.00%)
Jun 12, 2002 8.300 8.300 8.000 8.000 200 -0.50(-5.88%)
Jun 11, 2002 8.500 8.500 8.500 8.500 10 +0.00(+0.00%)
Jun 10, 2002 8.500 8.500 8.500 8.500 120 +0.00(+0.00%)
Jun 07, 2002 8.500 8.500 8.500 8.500 10 +0.40(+4.94%)
Jun 06, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
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.