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

Forward Inds Inc (NQ: FORD )

0.5280 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, May 8, 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, 2004 4.140 4.180 4.010 4.180 80,200 +0.04(+0.97%)
Dec 30, 2004 4.200 4.390 4.000 4.140 115,500 -0.25(-5.69%)
Dec 29, 2004 4.550 4.586 4.070 4.390 170,100 -0.12(-2.66%)
Dec 28, 2004 4.350 4.520 4.350 4.510 219,300 +0.16(+3.68%)
Dec 27, 2004 4.300 4.470 4.250 4.350 254,500 +0.10(+2.35%)
Dec 23, 2004 4.110 4.250 3.770 4.250 323,200 +0.14(+3.41%)
Dec 22, 2004 3.870 4.240 3.800 4.110 339,100 +0.22(+5.66%)
Dec 21, 2004 3.640 4.080 3.500 3.890 334,300 +0.20(+5.42%)
Dec 20, 2004 3.480 3.690 3.480 3.690 53,900 +0.07(+1.93%)
Dec 17, 2004 3.600 3.690 3.500 3.620 76,300 -0.09(-2.43%)
Dec 16, 2004 3.690 3.780 3.530 3.710 67,000 +0.00(+0.00%)
Dec 15, 2004 3.500 3.790 3.370 3.710 132,000 +0.06(+1.64%)
Dec 14, 2004 3.520 3.650 3.500 3.650 72,500 +0.05(+1.36%)
Dec 13, 2004 3.700 3.700 3.360 3.601 87,300 +0.05(+1.44%)
Dec 10, 2004 3.510 3.720 3.500 3.550 110,800 -0.07(-1.93%)
Dec 09, 2004 3.460 3.850 3.210 3.620 420,700 +0.13(+3.72%)
Dec 08, 2004 4.100 4.320 3.490 3.490 1,263,900 +0.17(+5.12%)
Dec 07, 2004 2.740 3.700 2.623 3.320 1,079,100 +0.58(+21.17%)
Dec 06, 2004 2.690 2.769 2.690 2.740 2,500 +0.00(+0.00%)
Dec 03, 2004 2.740 2.740 2.730 2.740 14,400 -0.06(-2.14%)
Dec 02, 2004 2.740 2.900 2.740 2.800 21,300 +0.07(+2.56%)
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.