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, 2014 1.080 1.180 1.080 1.100 9,929 -0.01(-0.89%)
Nov 26, 2014 1.060 1.110 1.110 1.110 61,400 +0.03(+2.78%)
Nov 25, 2014 1.090 1.099 1.060 1.080 38,266 +0.03(+2.86%)
Nov 24, 2014 1.040 1.130 1.030 1.050 41,005 +0.01(+0.96%)
Nov 21, 2014 1.050 1.070 1.030 1.040 20,077 -0.03(-2.80%)
Nov 20, 2014 1.140 1.140 1.040 1.070 34,106 -0.07(-6.44%)
Nov 19, 2014 1.150 1.150 1.110 1.144 7,423 +0.00(+0.32%)
Nov 18, 2014 1.140 1.150 1.120 1.140 6,706 +0.02(+1.79%)
Nov 17, 2014 1.230 1.230 1.120 1.120 39,557 -0.07(-5.50%)
Nov 14, 2014 1.180 1.199 1.170 1.185 4,275 +0.01(+0.44%)
Nov 13, 2014 1.180 1.180 1.150 1.180 9,247 +0.00(+0.00%)
Nov 12, 2014 1.200 1.200 1.180 1.180 11,900 -0.02(-1.58%)
Nov 11, 2014 1.203 1.210 1.199 1.199 2,306 -0.01(-0.91%)
Nov 10, 2014 1.190 1.220 1.190 1.210 13,713 +0.03(+2.54%)
Nov 07, 2014 1.160 1.198 1.160 1.180 15,385 +0.00(+0.00%)
Nov 06, 2014 1.200 1.200 1.170 1.180 4,460 -0.03(-2.48%)
Nov 05, 2014 1.240 1.240 1.210 1.210 7,437 -0.02(-1.63%)
Nov 04, 2014 1.270 1.270 1.210 1.230 11,706 -0.01(-0.81%)
Nov 03, 2014 1.260 1.260 1.230 1.240 14,206 +0.02(+1.64%)
Oct 31, 2014 1.300 1.300 1.170 1.220 22,265 -0.04(-3.17%)
Oct 30, 2014 1.226 1.320 1.200 1.260 30,853 +0.04(+3.28%)
Oct 29, 2014 1.250 1.250 1.210 1.220 20,126 -0.02(-1.61%)
Oct 28, 2014 1.250 1.320 1.210 1.240 25,629 +0.00(+0.00%)
Oct 27, 2014 1.270 1.240 1.200 1.240 11,657 +0.00(+0.00%)
Oct 24, 2014 1.230 1.280 1.210 1.240 31,430 +0.00(+0.00%)
Oct 23, 2014 1.260 1.260 1.200 1.240 9,633 -0.03(-2.36%)
Oct 22, 2014 1.230 1.270 1.230 1.270 5,928 +0.04(+3.25%)
Oct 21, 2014 1.230 1.270 1.210 1.230 26,171 -0.01(-0.81%)
Oct 20, 2014 1.240 1.250 1.240 1.240 1,618 -0.01(-1.05%)
Oct 17, 2014 1.240 1.240 1.240 1.253 5,220 -0.02(-1.32%)
Oct 16, 2014 1.260 1.280 1.240 1.270 9,468 +0.04(+3.25%)
Oct 15, 2014 1.280 1.280 1.210 1.230 14,700 -0.05(-3.91%)
Oct 14, 2014 1.260 1.260 1.220 1.280 6,615 +0.02(+1.59%)
Oct 13, 2014 1.250 1.290 1.240 1.260 15,210 +0.01(+0.80%)
Oct 10, 2014 1.290 1.290 1.240 1.250 9,313 -0.01(-0.79%)
Oct 09, 2014 1.230 1.240 1.230 1.260 9,233 -0.03(-2.33%)
Oct 08, 2014 1.310 1.310 1.200 1.290 45,785 +0.01(+0.78%)
Oct 07, 2014 1.250 1.330 1.250 1.280 4,270 -0.05(-3.76%)
Oct 06, 2014 1.340 1.350 1.300 1.330 31,616 +0.02(+1.53%)
Oct 03, 2014 1.240 1.330 1.230 1.310 53,639 +0.00(+0.00%)
Oct 02, 2014 1.280 1.340 1.240 1.310 17,680 -0.01(-0.76%)
Oct 01, 2014 1.300 1.340 1.240 1.320 37,876 -0.01(-0.75%)
Sep 30, 2014 1.370 1.370 1.300 1.330 22,733 +0.01(+0.76%)
Sep 29, 2014 1.340 1.390 1.300 1.320 39,724 -0.09(-6.38%)
Sep 26, 2014 1.570 1.570 1.340 1.410 100,704 -0.09(-6.00%)
Sep 25, 2014 1.320 1.729 1.260 1.500 599,350 +0.15(+11.11%)
Sep 24, 2014 1.311 1.370 1.311 1.350 4,881 +0.04(+3.05%)
Sep 23, 2014 1.340 1.380 1.260 1.310 42,526 -0.01(-0.76%)
Sep 22, 2014 1.350 1.350 1.290 1.320 9,622 -0.05(-3.65%)
Sep 19, 2014 1.290 1.345 1.260 1.370 25,578 +0.06(+4.58%)
Sep 18, 2014 1.300 1.320 1.250 1.310 3,531 +0.00(+0.00%)
Sep 17, 2014 1.260 1.320 1.260 1.310 7,588 -0.01(-0.76%)
Sep 16, 2014 1.280 1.320 1.280 1.320 11,617 +0.03(+2.33%)
Sep 15, 2014 1.300 1.320 1.250 1.290 12,605 -0.01(-0.77%)
Sep 12, 2014 1.350 1.360 1.290 1.300 17,877 -0.04(-2.99%)
Sep 11, 2014 1.350 1.380 1.340 1.340 37,902 -0.01(-0.74%)
Sep 10, 2014 1.280 1.350 1.280 1.350 12,987 +0.07(+5.47%)
Sep 09, 2014 1.310 1.350 1.270 1.280 39,730 +0.01(+0.79%)
Sep 08, 2014 1.290 1.320 1.270 1.270 8,003 -0.08(-5.93%)
Sep 05, 2014 1.280 1.380 1.280 1.350 99,798 +0.05(+3.85%)
Sep 04, 2014 1.283 1.300 1.280 1.300 5,193 +0.01(+0.78%)
Sep 03, 2014 1.280 1.290 1.270 1.290 6,543 +0.01(+0.78%)
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.