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 (%)
Feb 29, 2024 0.6500 0.6733 0.6500 0.6510 23,404 -0.02(-2.84%)
Feb 28, 2024 0.6670 0.6770 0.6500 0.6700 7,862 +0.01(+1.36%)
Feb 27, 2024 0.6500 0.6770 0.6500 0.6610 3,867 +0.01(+1.57%)
Feb 26, 2024 0.6439 0.6800 0.6439 0.6508 14,896 -0.02(-2.74%)
Feb 23, 2024 0.6600 0.6900 0.6583 0.6691 4,865 +0.01(+1.64%)
Feb 22, 2024 0.6610 0.7000 0.6400 0.6583 32,978 -0.01(-1.75%)
Feb 21, 2024 0.7080 0.7089 0.6700 0.6700 12,194 -0.04(-5.37%)
Feb 20, 2024 0.6504 0.7098 0.6504 0.7080 13,762 +0.01(+1.64%)
Feb 16, 2024 0.6800 0.7099 0.6800 0.6966 22,138 -0.00(-0.20%)
Feb 15, 2024 0.7313 0.7380 0.6761 0.6980 117,325 -0.05(-6.92%)
Feb 14, 2024 0.7799 0.7799 0.7193 0.7499 27,273 -0.01(-0.66%)
Feb 13, 2024 0.7310 0.7696 0.7150 0.7549 8,729 +0.02(+3.24%)
Feb 12, 2024 0.7400 0.7800 0.7300 0.7312 42,796 -0.03(-3.54%)
Feb 09, 2024 0.7600 0.7600 0.7210 0.7580 22,127 +0.03(+3.84%)
Feb 08, 2024 0.7440 0.7600 0.7150 0.7300 15,933 +0.02(+2.10%)
Feb 07, 2024 0.7449 0.7450 0.7100 0.7150 22,445 -0.02(-3.25%)
Feb 06, 2024 0.7400 0.7400 0.6855 0.7390 52,783 +0.04(+5.57%)
Feb 05, 2024 0.7070 0.7400 0.6855 0.7000 18,272 -0.01(-0.84%)
Feb 02, 2024 0.6920 0.7300 0.6920 0.7059 13,380 +0.00(+0.13%)
Feb 01, 2024 0.7300 0.7449 0.7050 0.7050 25,813 -0.02(-2.69%)
Jan 31, 2024 0.7400 0.7450 0.7075 0.7245 9,636 +0.02(+2.40%)
Jan 30, 2024 0.7200 0.7484 0.7075 0.7075 15,101 -0.03(-4.29%)
Jan 29, 2024 0.7100 0.7699 0.7075 0.7392 14,209 +0.02(+3.40%)
Jan 26, 2024 0.7180 0.7750 0.7149 0.7149 88,140 -0.01(-0.71%)
Jan 25, 2024 0.7100 0.7200 0.7000 0.7200 13,019 +0.00(+0.17%)
Jan 24, 2024 0.7100 0.7188 0.6960 0.7188 14,413 +0.02(+2.54%)
Jan 23, 2024 0.6918 0.7228 0.6918 0.7010 14,009 +0.01(+1.15%)
Jan 22, 2024 0.6700 0.7245 0.6700 0.6930 7,235 -0.01(-0.93%)
Jan 19, 2024 0.6910 0.7188 0.6800 0.6995 8,409 -0.00(-0.07%)
Jan 18, 2024 0.6910 0.7200 0.6867 0.7000 18,708 +0.00(+0.00%)
Jan 17, 2024 0.7288 0.7288 0.6930 0.7000 108,416 -0.01(-1.96%)
Jan 16, 2024 0.7050 0.7270 0.6920 0.7140 72,295 -0.00(-0.31%)
Jan 12, 2024 0.7164 0.7280 0.7040 0.7162 4,828 -0.00(-0.03%)
Jan 11, 2024 0.7188 0.7288 0.7040 0.7164 9,470 -0.00(-0.68%)
Jan 10, 2024 0.7100 0.7290 0.7040 0.7213 26,113 -0.01(-1.06%)
Jan 09, 2024 0.7100 0.7370 0.7100 0.7290 17,443 +0.02(+2.20%)
Jan 08, 2024 0.7100 0.7300 0.7100 0.7133 9,938 +0.00(+0.45%)
Jan 05, 2024 0.7284 0.7350 0.7100 0.7101 5,557 -0.03(-3.52%)
Jan 04, 2024 0.7390 0.7390 0.7100 0.7360 20,941 +0.03(+3.65%)
Jan 03, 2024 0.7390 0.7390 0.7100 0.7101 12,237 -0.01(-1.51%)
Jan 02, 2024 0.7300 0.7400 0.7086 0.7210 68,800 -0.01(-1.15%)
Dec 29, 2023 0.7044 0.7400 0.7044 0.7294 45,142 +0.03(+4.33%)
Dec 28, 2023 0.7100 0.7400 0.6901 0.6991 48,466 -0.02(-3.17%)
Dec 27, 2023 0.7085 0.7329 0.7085 0.7220 27,539 +0.00(+0.26%)
Dec 26, 2023 0.6800 0.7600 0.6784 0.7201 70,519 -0.04(-5.25%)
Dec 22, 2023 0.7700 0.7700 0.7200 0.7600 51,152 +0.04(+5.56%)
Dec 21, 2023 0.6900 0.7390 0.6900 0.7200 125,177 +0.09(+14.69%)
Dec 20, 2023 0.6962 0.7000 0.5859 0.6278 200,796 -0.07(-10.31%)
Dec 19, 2023 0.7000 0.7299 0.7000 0.7000 41,584 -0.02(-2.78%)
Dec 18, 2023 0.7200 0.7300 0.7100 0.7200 68,134 +0.00(+0.00%)
Dec 15, 2023 0.7250 0.7411 0.7200 0.7200 22,473 -0.02(-2.04%)
Dec 14, 2023 0.7300 0.7490 0.7200 0.7350 17,417 +0.02(+2.08%)
Dec 13, 2023 0.7236 0.7325 0.7200 0.7200 24,672 +0.00(+0.00%)
Dec 12, 2023 0.7300 0.7300 0.7171 0.7200 22,318 +0.00(+0.14%)
Dec 11, 2023 0.7200 0.7592 0.7156 0.7190 16,419 -0.02(-2.97%)
Dec 08, 2023 0.7625 0.7650 0.7162 0.7410 32,120 -0.01(-1.33%)
Dec 07, 2023 0.7150 0.7650 0.7150 0.7510 26,290 -0.02(-2.75%)
Dec 06, 2023 0.7750 0.7755 0.7355 0.7722 8,256 -0.01(-1.00%)
Dec 05, 2023 0.7800 0.7900 0.7700 0.7800 15,497 -0.01(-1.27%)
Dec 04, 2023 0.7900 0.7903 0.7700 0.7900 60,018 +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.