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

Forward Inds Inc (NQ: FORD )

3.620 +0.020 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 3.750 3.760 3.600 3.620 21,427 +0.02(+0.56%)
Oct 29, 2024 3.710 3.790 3.580 3.600 70,434 -0.11(-2.96%)
Oct 28, 2024 3.610 3.810 3.497 3.710 133,213 +0.12(+3.34%)
Oct 25, 2024 3.490 3.690 3.470 3.590 32,187 +0.03(+0.84%)
Oct 24, 2024 3.580 3.640 3.466 3.560 13,943 -0.01(-0.40%)
Oct 23, 2024 3.520 3.660 3.510 3.574 17,189 +0.00(+0.06%)
Oct 22, 2024 3.660 3.660 3.467 3.572 10,880 -0.06(-1.59%)
Oct 21, 2024 3.710 3.710 3.530 3.630 20,011 +0.06(+1.68%)
Oct 18, 2024 3.490 3.640 3.490 3.570 37,522 +0.08(+2.29%)
Oct 17, 2024 3.450 3.690 3.350 3.490 83,476 +0.08(+2.35%)
Oct 16, 2024 3.530 3.570 3.340 3.410 63,797 +0.04(+1.19%)
Oct 15, 2024 3.500 3.500 3.301 3.370 35,281 -0.18(-5.07%)
Oct 14, 2024 3.690 3.700 3.500 3.550 37,374 -0.08(-2.20%)
Oct 11, 2024 3.620 3.745 3.460 3.630 77,148 +0.00(+0.00%)
Oct 10, 2024 3.670 4.020 3.590 3.630 70,273 -0.05(-1.36%)
Oct 09, 2024 3.910 3.910 3.430 3.680 69,937 -0.06(-1.60%)
Oct 08, 2024 4.040 4.210 3.600 3.740 158,800 -0.61(-14.02%)
Oct 07, 2024 5.390 5.400 4.060 4.350 636,054 -1.03(-19.14%)
Oct 04, 2024 4.800 6.130 4.500 5.380 18,447,436 +1.88(+53.71%)
Oct 03, 2024 3.520 3.760 3.450 3.500 22,180 -0.04(-1.13%)
Oct 02, 2024 3.600 3.960 3.480 3.540 14,794 -0.07(-1.94%)
Oct 01, 2024 3.670 4.060 3.580 3.610 87,304 -0.12(-3.22%)
Sep 30, 2024 3.410 3.730 3.410 3.730 23,798 +0.19(+5.37%)
Sep 27, 2024 3.460 3.540 3.370 3.540 7,097 +0.07(+2.02%)
Sep 26, 2024 3.470 3.500 3.366 3.470 8,701 +0.03(+0.87%)
Sep 25, 2024 3.360 3.440 3.215 3.440 23,800 +0.14(+4.24%)
Sep 24, 2024 3.280 3.460 3.280 3.300 11,420 -0.05(-1.49%)
Sep 23, 2024 3.600 3.600 3.100 3.350 23,169 -0.18(-5.10%)
Sep 20, 2024 3.560 3.680 3.530 3.530 15,927 -0.06(-1.67%)
Sep 19, 2024 3.690 3.750 3.560 3.590 5,289 +0.00(+0.00%)
Sep 18, 2024 3.780 3.794 3.540 3.590 21,335 -0.09(-2.45%)
Sep 17, 2024 3.600 3.830 3.600 3.680 64,512 +0.07(+1.94%)
Sep 16, 2024 3.720 3.868 3.610 3.610 15,231 -0.08(-2.17%)
Sep 13, 2024 3.820 3.890 3.630 3.690 19,501 -0.11(-2.81%)
Sep 12, 2024 3.800 3.900 3.710 3.796 23,765 +0.01(+0.17%)
Sep 11, 2024 3.800 3.800 3.630 3.790 21,899 +0.09(+2.43%)
Sep 10, 2024 3.690 3.727 3.577 3.700 8,895 +0.09(+2.49%)
Sep 09, 2024 3.610 3.667 3.566 3.610 4,391 -0.05(-1.37%)
Sep 06, 2024 3.840 3.882 3.530 3.660 30,721 -0.09(-2.40%)
Sep 05, 2024 3.820 3.830 3.590 3.750 26,114 -0.02(-0.53%)
Sep 04, 2024 3.800 3.820 3.661 3.770 15,382 +0.03(+0.80%)
Sep 03, 2024 3.730 3.873 3.650 3.740 31,283 +0.01(+0.27%)
Aug 30, 2024 3.950 3.960 3.630 3.730 24,379 -0.17(-4.36%)
Aug 29, 2024 3.720 3.930 3.630 3.900 26,860 +0.26(+7.26%)
Aug 28, 2024 4.050 4.091 3.610 3.636 40,544 -0.24(-6.29%)
Aug 27, 2024 3.990 4.140 3.850 3.880 7,166 -0.03(-0.77%)
Aug 26, 2024 3.980 4.050 3.900 3.910 26,980 -0.07(-1.76%)
Aug 23, 2024 3.630 4.180 3.600 3.980 82,672 +0.33(+9.04%)
Aug 22, 2024 3.820 3.820 3.604 3.650 13,203 +0.00(+0.00%)
Aug 21, 2024 3.650 3.692 3.560 3.650 14,900 +0.07(+2.09%)
Aug 20, 2024 3.620 3.750 3.539 3.575 30,758 -0.04(-1.23%)
Aug 19, 2024 3.800 3.798 3.520 3.620 9,748 +0.07(+1.97%)
Aug 16, 2024 3.570 3.737 3.520 3.550 76,519 -0.02(-0.63%)
Aug 15, 2024 3.570 3.720 3.520 3.573 17,718 -0.06(-1.58%)
Aug 14, 2024 3.730 3.800 3.500 3.630 32,656 -0.19(-4.97%)
Aug 13, 2024 4.000 4.180 3.690 3.820 110,876 +0.01(+0.26%)
Aug 12, 2024 3.600 3.880 3.470 3.810 136,872 +0.30(+8.55%)
Aug 09, 2024 3.690 3.768 3.360 3.510 24,774 -0.13(-3.57%)
Aug 08, 2024 3.790 4.077 3.400 3.640 73,629 -0.16(-4.21%)
Aug 07, 2024 4.060 4.230 3.785 3.800 77,952 -0.38(-9.09%)
Aug 06, 2024 5.280 5.400 3.970 4.180 368,620 -0.60(-12.55%)
Aug 05, 2024 4.250 4.950 4.000 4.780 413,836 +0.13(+2.80%)
Aug 02, 2024 3.990 4.700 3.837 4.650 571,518 +0.69(+17.42%)
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.