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

Forward Inds Inc (NQ: FORD )

0.5590 +0.0476 (+9.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2019 0.9900 1.015 0.9900 0.9900 28,600 +0.00(+0.00%)
Dec 30, 2019 0.9900 1.040 0.9900 0.9900 22,727 -0.00(-0.37%)
Dec 27, 2019 1.000 1.000 0.9881 0.9937 11,200 -0.04(-3.52%)
Dec 26, 2019 0.9880 1.050 0.9826 1.030 14,198 +0.04(+4.04%)
Dec 24, 2019 0.9800 1.050 0.9800 0.9900 12,700 -0.02(-1.98%)
Dec 23, 2019 1.030 1.030 0.9897 1.010 10,269 -0.02(-1.94%)
Dec 20, 2019 1.020 1.030 0.9900 1.030 18,800 +0.03(+3.00%)
Dec 19, 2019 1.050 1.050 0.9801 1.000 18,826 -0.02(-1.96%)
Dec 18, 2019 0.9800 1.020 0.9800 1.020 25,778 +0.02(+2.00%)
Dec 17, 2019 0.9900 1.000 0.9500 1.000 22,014 +0.01(+0.50%)
Dec 16, 2019 1.010 1.010 0.9241 0.9950 40,448 -0.01(-0.50%)
Dec 13, 2019 0.9700 1.000 0.9682 1.000 11,100 +0.01(+1.01%)
Dec 12, 2019 1.000 1.010 0.9800 0.9900 8,921 -0.02(-1.98%)
Dec 11, 2019 1.000 1.010 0.9800 1.010 4,491 +0.01(+1.00%)
Dec 10, 2019 1.010 1.023 0.9900 1.000 10,813 -0.03(-2.91%)
Dec 09, 2019 1.015 1.041 0.9900 1.030 10,120 +0.04(+4.04%)
Dec 06, 2019 1.040 1.060 0.9900 0.9900 6,000 -0.04(-4.00%)
Dec 05, 2019 1.029 1.060 1.010 1.031 9,417 +0.02(+2.11%)
Dec 04, 2019 1.010 1.060 1.010 1.010 5,497 +0.00(+0.00%)
Dec 03, 2019 1.060 1.060 1.010 1.010 5,103 -0.03(-2.88%)
Dec 02, 2019 1.030 1.100 1.020 1.040 22,273 +0.02(+1.96%)
Nov 29, 2019 1.020 1.020 1.020 1.020 1,100 -0.01(-0.74%)
Nov 27, 2019 1.030 1.030 0.9900 1.028 17,300 -0.00(-0.23%)
Nov 26, 2019 1.000 1.030 0.9900 1.030 48,086 +0.02(+1.98%)
Nov 25, 2019 1.010 1.020 0.9717 1.010 17,885 +0.00(+0.28%)
Nov 22, 2019 1.010 1.010 0.9900 1.007 10,300 +0.02(+1.74%)
Nov 21, 2019 0.9900 1.000 0.9900 0.9900 5,022 +0.00(+0.00%)
Nov 20, 2019 0.9900 1.030 0.9900 0.9900 8,881 -0.00(-0.29%)
Nov 19, 2019 1.010 1.030 0.9929 0.9929 7,425 +0.01(+1.32%)
Nov 18, 2019 1.000 1.010 0.9800 0.9800 4,684 -0.03(-3.33%)
Nov 15, 2019 1.010 1.020 0.9800 1.014 4,600 +0.02(+1.94%)
Nov 14, 2019 1.015 1.015 0.9849 0.9945 8,921 -0.03(-2.50%)
Nov 13, 2019 0.9900 1.030 0.9900 1.020 4,502 +0.01(+0.99%)
Nov 12, 2019 1.010 1.020 1.000 1.010 8,048 -0.01(-0.93%)
Nov 11, 2019 1.020 1.035 1.010 1.020 11,067 -0.01(-1.02%)
Nov 08, 2019 1.040 1.040 1.030 1.030 500 +0.00(+0.00%)
Nov 07, 2019 1.060 1.060 1.030 1.030 3,411 -0.02(-1.87%)
Nov 06, 2019 1.060 1.060 1.030 1.050 5,556 -0.01(-0.98%)
Nov 05, 2019 1.010 1.060 1.010 1.060 8,155 +0.02(+1.92%)
Nov 04, 2019 1.030 1.080 1.030 1.040 12,785 -0.02(-1.48%)
Nov 01, 2019 1.020 1.080 1.020 1.056 8,000 +0.02(+1.50%)
Oct 31, 2019 1.070 1.080 1.020 1.040 4,858 -0.03(-2.80%)
Oct 30, 2019 1.070 1.100 1.050 1.070 15,747 -0.01(-0.93%)
Oct 29, 2019 1.040 1.080 1.040 1.080 24,362 +0.05(+4.85%)
Oct 28, 2019 1.030 1.050 1.030 1.030 9,089 +0.01(+0.98%)
Oct 25, 2019 1.040 1.040 1.020 1.020 14,400 -0.01(-0.97%)
Oct 24, 2019 1.060 1.070 1.030 1.030 3,069 -0.05(-4.63%)
Oct 23, 2019 1.080 1.080 1.030 1.080 9,869 +0.02(+1.89%)
Oct 22, 2019 0.9800 1.060 0.9800 1.060 16,634 +0.07(+7.07%)
Oct 21, 2019 1.040 1.060 0.9800 0.9900 65,161 -0.06(-5.71%)
Oct 18, 2019 1.000 1.050 0.9970 1.050 31,200 -0.03(-2.78%)
Oct 17, 2019 1.060 1.350 0.9500 1.080 442,792 +0.09(+9.09%)
Oct 16, 2019 1.010 1.020 0.9400 0.9900 18,467 +0.00(+0.00%)
Oct 15, 2019 1.010 1.013 0.9900 0.9900 9,219 -0.03(-2.94%)
Oct 14, 2019 1.030 1.030 0.9520 1.020 8,284 +0.00(+0.00%)
Oct 11, 2019 0.9900 1.030 0.9900 1.020 8,200 +0.02(+2.00%)
Oct 10, 2019 1.040 1.050 1.000 1.000 21,758 -0.04(-3.80%)
Oct 09, 2019 1.020 1.040 1.020 1.040 2,037 +0.02(+1.91%)
Oct 08, 2019 1.020 1.090 0.9800 1.020 9,988 -0.01(-0.97%)
Oct 07, 2019 1.010 1.065 0.9705 1.030 15,620 +0.02(+1.98%)
Oct 04, 2019 1.050 1.055 0.9841 1.010 44,500 +0.04(+4.12%)
Oct 03, 2019 0.9800 0.9800 0.9700 0.9700 55,777 +0.05(+5.26%)
Oct 02, 2019 1.050 1.050 0.8452 0.9215 70,470 -0.07(-6.92%)
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.