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, 2022 1.220 1.260 1.220 1.240 9,864 +0.00(+0.15%)
Nov 29, 2022 1.230 1.260 1.220 1.238 5,251 +0.02(+1.47%)
Nov 28, 2022 1.220 1.250 1.220 1.220 7,376 -0.02(-1.60%)
Nov 25, 2022 1.250 1.250 1.220 1.240 3,857 -0.01(-0.80%)
Nov 23, 2022 1.240 1.270 1.220 1.250 13,006 +0.01(+0.81%)
Nov 22, 2022 1.260 1.280 1.220 1.240 6,938 +0.00(+0.00%)
Nov 21, 2022 1.280 1.310 1.230 1.240 12,335 -0.04(-3.13%)
Nov 18, 2022 1.250 1.280 1.250 1.280 4,279 +0.02(+1.59%)
Nov 17, 2022 1.280 1.310 1.250 1.260 6,690 -0.02(-1.56%)
Nov 16, 2022 1.300 1.330 1.260 1.280 4,770 -0.03(-2.29%)
Nov 15, 2022 1.310 1.336 1.300 1.310 30,411 +0.03(+2.34%)
Nov 14, 2022 1.210 1.280 1.210 1.280 8,365 +0.07(+5.79%)
Nov 11, 2022 1.200 1.250 1.200 1.210 68,142 -0.00(-0.21%)
Nov 10, 2022 1.220 1.251 1.200 1.212 6,290 -0.03(-2.22%)
Nov 09, 2022 1.270 1.280 1.210 1.240 41,563 -0.02(-1.59%)
Nov 08, 2022 1.240 1.260 1.220 1.260 5,516 +0.02(+1.61%)
Nov 07, 2022 1.270 1.270 1.220 1.240 7,295 +0.02(+1.64%)
Nov 04, 2022 1.190 1.250 1.190 1.220 21,976 -0.04(-3.17%)
Nov 03, 2022 1.260 1.260 1.240 1.260 18,922 +0.00(+0.00%)
Nov 02, 2022 1.280 1.300 1.260 1.260 11,645 -0.02(-1.56%)
Nov 01, 2022 1.330 1.340 1.270 1.280 7,316 -0.03(-2.29%)
Oct 31, 2022 1.250 1.340 1.250 1.310 50,543 +0.02(+1.55%)
Oct 28, 2022 1.320 1.340 1.272 1.290 36,127 -0.03(-2.27%)
Oct 27, 2022 1.260 1.340 1.250 1.320 26,928 +0.00(+0.00%)
Oct 26, 2022 1.360 1.390 1.320 1.320 4,678 -0.03(-2.22%)
Oct 25, 2022 1.400 1.400 1.320 1.350 13,571 -0.01(-0.74%)
Oct 24, 2022 1.310 1.360 1.270 1.360 19,255 +0.08(+6.25%)
Oct 21, 2022 1.359 1.359 1.260 1.280 16,961 -0.04(-3.03%)
Oct 20, 2022 1.300 1.370 1.280 1.320 3,728 +0.02(+1.54%)
Oct 19, 2022 1.380 1.419 1.300 1.300 8,613 -0.07(-5.11%)
Oct 18, 2022 1.370 1.386 1.340 1.370 11,602 +0.04(+3.01%)
Oct 17, 2022 1.270 1.450 1.260 1.330 33,321 +0.06(+4.72%)
Oct 14, 2022 1.310 1.310 1.270 1.270 10,560 -0.04(-3.05%)
Oct 13, 2022 1.280 1.310 1.280 1.310 12,014 +0.02(+1.54%)
Oct 12, 2022 1.280 1.320 1.270 1.290 12,618 +0.02(+1.58%)
Oct 11, 2022 1.300 1.320 1.270 1.270 14,364 -0.04(-3.05%)
Oct 10, 2022 1.340 1.340 1.290 1.310 10,580 -0.04(-2.96%)
Oct 07, 2022 1.360 1.360 1.350 1.350 5,152 -0.03(-2.17%)
Oct 06, 2022 1.410 1.410 1.370 1.380 8,713 -0.03(-2.13%)
Oct 05, 2022 1.500 1.500 1.370 1.410 30,782 +0.02(+1.44%)
Oct 04, 2022 1.500 1.500 1.310 1.390 80,297 -0.04(-2.80%)
Oct 03, 2022 1.380 1.440 1.380 1.430 10,260 +0.10(+7.52%)
Sep 30, 2022 1.370 1.420 1.327 1.330 50,251 -0.01(-0.75%)
Sep 29, 2022 1.260 1.370 1.260 1.340 16,687 +0.04(+3.08%)
Sep 28, 2022 1.340 1.340 1.280 1.300 13,177 -0.02(-1.52%)
Sep 27, 2022 1.280 1.330 1.260 1.320 10,535 +0.06(+4.76%)
Sep 26, 2022 1.260 1.350 1.253 1.260 12,008 -0.03(-2.33%)
Sep 23, 2022 1.270 1.299 1.270 1.290 10,855 -0.02(-1.53%)
Sep 22, 2022 1.330 1.350 1.300 1.310 8,396 -0.01(-0.76%)
Sep 21, 2022 1.420 1.420 1.310 1.320 22,345 -0.06(-4.35%)
Sep 20, 2022 1.400 1.440 1.350 1.380 22,835 -0.02(-1.43%)
Sep 19, 2022 1.340 1.440 1.340 1.400 15,246 +0.06(+4.48%)
Sep 16, 2022 1.480 1.480 1.330 1.340 57,668 -0.09(-6.29%)
Sep 15, 2022 1.450 1.450 1.390 1.430 9,836 +0.01(+0.70%)
Sep 14, 2022 1.250 1.580 1.250 1.420 139,063 +0.14(+10.94%)
Sep 13, 2022 1.430 1.770 1.230 1.280 492,871 -0.19(-12.93%)
Sep 12, 2022 1.430 1.490 1.430 1.470 25,419 +0.01(+0.68%)
Sep 09, 2022 1.520 1.520 1.430 1.460 25,553 -0.02(-1.19%)
Sep 08, 2022 1.462 1.480 1.430 1.478 31,009 +0.01(+0.52%)
Sep 07, 2022 1.430 1.470 1.400 1.470 12,336 +0.01(+0.68%)
Sep 06, 2022 1.450 1.480 1.410 1.460 39,549 -0.02(-1.35%)
Sep 02, 2022 1.510 1.550 1.470 1.480 16,915 -0.04(-2.91%)
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.