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

Forward Inds Inc (NQ: FORD )

0.5460 +0.0110 (+2.06%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 16, 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 (%)
Dec 31, 2007 2.390 2.390 2.300 2.370 65,597 -0.04(-1.66%)
Dec 28, 2007 2.270 2.460 2.250 2.410 95,915 +0.10(+4.32%)
Dec 27, 2007 2.280 2.340 2.230 2.310 57,959 +0.03(+1.32%)
Dec 26, 2007 2.270 2.290 2.270 2.280 37,438 +0.01(+0.44%)
Dec 24, 2007 2.290 2.290 2.270 2.270 47,097 -0.01(-0.44%)
Dec 21, 2007 2.250 2.300 2.220 2.280 62,966 +0.01(+0.44%)
Dec 20, 2007 2.270 2.300 2.260 2.270 26,807 +0.00(+0.00%)
Dec 19, 2007 2.320 2.340 2.240 2.270 53,295 -0.06(-2.58%)
Dec 18, 2007 2.340 2.350 2.300 2.330 34,850 +0.02(+0.87%)
Dec 17, 2007 2.300 2.360 2.300 2.310 63,180 +0.00(+0.00%)
Dec 14, 2007 2.350 2.360 2.280 2.310 22,825 -0.03(-1.28%)
Dec 13, 2007 2.310 2.380 2.300 2.340 37,159 +0.03(+1.29%)
Dec 12, 2007 2.390 2.400 2.310 2.310 25,281 -0.07(-2.94%)
Dec 11, 2007 2.360 2.410 2.340 2.380 45,782 -0.01(-0.53%)
Dec 10, 2007 2.400 2.400 2.340 2.393 50,228 +0.01(+0.53%)
Dec 07, 2007 2.360 2.430 2.320 2.380 39,264 +0.02(+0.85%)
Dec 06, 2007 2.340 2.400 2.320 2.360 61,829 +0.03(+1.08%)
Dec 05, 2007 2.400 2.400 2.310 2.335 54,648 +0.00(+0.21%)
Dec 04, 2007 2.430 2.430 2.310 2.330 68,095 -0.10(-4.11%)
Dec 03, 2007 2.450 2.450 2.420 2.430 25,919 +0.01(+0.41%)
Nov 30, 2007 2.420 2.520 2.420 2.420 58,153 -0.01(-0.41%)
Nov 29, 2007 2.500 2.560 2.430 2.430 66,603 -0.08(-3.19%)
Nov 28, 2007 2.530 2.630 2.500 2.510 32,111 -0.01(-0.40%)
Nov 27, 2007 2.550 2.570 2.500 2.520 18,550 -0.06(-2.33%)
Nov 26, 2007 2.600 2.660 2.530 2.580 19,959 -0.05(-1.90%)
Nov 23, 2007 2.520 2.630 2.520 2.630 11,750 +0.08(+3.14%)
Nov 21, 2007 2.510 2.670 2.510 2.550 28,761 +0.01(+0.39%)
Nov 20, 2007 2.620 2.690 2.500 2.540 53,544 -0.14(-5.22%)
Nov 19, 2007 2.710 2.710 2.620 2.680 21,579 -0.03(-1.11%)
Nov 16, 2007 2.740 2.840 2.680 2.710 23,873 -0.06(-2.17%)
Nov 15, 2007 2.670 2.820 2.610 2.770 52,737 +0.00(+0.00%)
Nov 14, 2007 2.630 2.850 2.540 2.770 144,744 +0.22(+8.63%)
Nov 13, 2007 2.640 2.700 2.520 2.550 183,005 -0.09(-3.41%)
Nov 12, 2007 2.770 2.800 2.620 2.640 57,650 -0.10(-3.65%)
Nov 09, 2007 2.730 2.800 2.690 2.740 14,894 -0.05(-1.79%)
Nov 08, 2007 2.770 2.810 2.680 2.790 40,114 +0.11(+4.11%)
Nov 07, 2007 2.760 2.760 2.660 2.680 54,657 -0.10(-3.60%)
Nov 06, 2007 2.760 2.790 2.700 2.780 39,015 +0.08(+2.96%)
Nov 05, 2007 2.840 2.840 2.680 2.700 53,570 -0.05(-1.82%)
Nov 02, 2007 2.800 2.880 2.700 2.750 30,145 +0.06(+2.23%)
Nov 01, 2007 2.710 2.770 2.690 2.690 73,308 -0.08(-2.89%)
Oct 31, 2007 2.820 2.820 2.710 2.770 30,156 -0.02(-0.72%)
Oct 30, 2007 2.800 2.880 2.790 2.790 39,590 -0.02(-0.71%)
Oct 29, 2007 2.880 2.900 2.810 2.810 20,349 -0.06(-2.09%)
Oct 26, 2007 2.850 2.900 2.850 2.870 17,080 +0.01(+0.35%)
Oct 25, 2007 2.920 2.970 2.860 2.860 29,942 -0.03(-1.04%)
Oct 24, 2007 2.890 2.940 2.870 2.890 32,435 +0.00(+0.00%)
Oct 23, 2007 2.930 3.040 2.870 2.890 66,951 -0.01(-0.34%)
Oct 22, 2007 2.870 2.970 2.870 2.900 30,200 +0.01(+0.35%)
Oct 19, 2007 3.000 3.030 2.890 2.890 40,795 -0.06(-2.03%)
Oct 18, 2007 2.880 3.020 2.880 2.950 27,808 +0.04(+1.37%)
Oct 17, 2007 3.040 3.080 2.900 2.910 73,291 -0.10(-3.32%)
Oct 16, 2007 2.950 3.090 2.930 3.010 53,653 +0.06(+2.03%)
Oct 15, 2007 3.040 3.040 2.920 2.950 70,553 +0.03(+1.03%)
Oct 12, 2007 2.920 3.340 2.900 2.920 410,440 +0.02(+0.69%)
Oct 11, 2007 3.100 3.100 2.900 2.900 95,742 -0.20(-6.45%)
Oct 10, 2007 3.110 3.130 3.100 3.100 15,554 -0.03(-0.96%)
Oct 09, 2007 3.270 3.270 3.080 3.130 46,093 -0.05(-1.57%)
Oct 08, 2007 3.180 3.270 3.130 3.180 20,083 +0.01(+0.32%)
Oct 05, 2007 3.180 3.340 3.170 3.170 25,411 +0.00(+0.00%)
Oct 04, 2007 3.240 3.310 3.160 3.170 168,244 -0.04(-1.25%)
Oct 03, 2007 3.210 3.580 3.100 3.210 145,825 +0.04(+1.20%)
Oct 02, 2007 2.980 3.300 2.980 3.172 118,104 +0.18(+6.09%)
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.