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

Forward Inds Inc (NQ: FORD )

0.5114 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2022 1.580 1.630 1.540 1.570 35,697 -0.01(-0.63%)
Feb 25, 2022 1.580 1.610 1.570 1.580 30,659 +0.00(+0.00%)
Feb 24, 2022 1.500 1.640 1.500 1.580 61,794 -0.02(-1.25%)
Feb 23, 2022 1.670 1.670 1.600 1.600 29,662 -0.07(-4.19%)
Feb 22, 2022 1.680 1.740 1.670 1.670 30,846 -0.04(-2.34%)
Feb 18, 2022 1.710 0 +0.01(+0.59%)
Feb 17, 2022 1.690 1.740 1.670 1.700 33,737 -0.04(-2.04%)
Feb 16, 2022 1.690 1.740 1.680 1.735 29,788 +0.06(+3.30%)
Feb 15, 2022 1.620 1.700 1.591 1.680 82,985 +0.05(+3.07%)
Feb 14, 2022 1.630 1.640 1.570 1.630 53,119 +0.06(+3.82%)
Feb 11, 2022 1.650 1.650 1.556 1.570 44,932 -0.03(-1.88%)
Feb 10, 2022 1.580 1.647 1.560 1.600 70,262 +0.01(+0.63%)
Feb 09, 2022 1.570 1.660 1.570 1.590 90,491 +0.01(+0.63%)
Feb 08, 2022 1.530 1.600 1.530 1.580 40,482 +0.01(+0.64%)
Feb 07, 2022 1.540 1.620 1.540 1.570 35,781 -0.06(-3.68%)
Feb 04, 2022 1.540 1.640 1.508 1.630 73,900 +0.10(+6.54%)
Feb 03, 2022 1.520 1.530 42,258 -0.07(-4.38%)
Feb 02, 2022 1.580 1.640 1.550 1.600 67,138 +0.01(+0.61%)
Feb 01, 2022 1.520 1.615 1.520 1.590 28,585 +0.06(+3.94%)
Jan 31, 2022 1.470 1.530 1.530 44,441 +0.07(+4.79%)
Jan 28, 2022 1.560 1.560 1.430 1.460 44,905 -0.11(-7.01%)
Jan 27, 2022 1.540 1.650 1.540 1.570 55,434 +0.01(+0.64%)
Jan 26, 2022 1.490 1.580 1.490 1.560 58,502 +0.07(+4.70%)
Jan 25, 2022 1.510 1.510 1.450 1.490 41,148 -0.02(-1.32%)
Jan 24, 2022 1.450 1.510 1.400 1.510 91,133 +0.06(+4.14%)
Jan 21, 2022 1.510 1.550 1.450 1.450 80,689 -0.08(-5.23%)
Jan 20, 2022 1.560 1.610 1.530 1.530 45,482 -0.02(-1.29%)
Jan 19, 2022 1.530 1.580 1.530 1.550 48,924 +0.02(+1.31%)
Jan 18, 2022 1.600 1.630 1.530 1.530 64,591 -0.07(-4.38%)
Jan 14, 2022 1.600 0 -0.04(-2.44%)
Jan 13, 2022 1.690 1.690 1.620 1.640 68,679 -0.03(-1.80%)
Jan 12, 2022 1.610 1.698 1.600 1.670 143,256 +0.10(+6.37%)
Jan 11, 2022 1.570 1.610 1.550 1.570 48,932 -0.01(-0.63%)
Jan 10, 2022 1.650 1.690 1.550 1.580 80,060 -0.05(-3.07%)
Jan 07, 2022 1.750 1.780 1.610 1.630 118,693 +0.02(+1.24%)
Jan 06, 2022 1.610 1.650 1.530 1.610 87,364 +0.03(+1.90%)
Jan 05, 2022 1.750 1.750 1.560 1.580 187,496 -0.17(-9.71%)
Jan 04, 2022 1.700 1.870 1.690 1.750 442,920 +0.11(+6.71%)
Jan 03, 2022 1.630 1.650 1.580 1.640 84,218 +0.08(+5.13%)
Dec 31, 2021 1.540 1.580 1.540 1.560 103,478 +0.01(+0.65%)
Dec 30, 2021 1.520 1.600 1.515 1.550 93,270 +0.04(+2.65%)
Dec 29, 2021 1.570 1.570 1.500 1.510 51,283 -0.05(-3.21%)
Dec 28, 2021 1.630 1.650 1.550 1.560 63,684 -0.07(-4.29%)
Dec 27, 2021 1.640 1.650 1.600 1.630 43,566 +0.03(+1.87%)
Dec 23, 2021 1.560 1.635 1.560 1.600 84,257 -0.04(-2.44%)
Dec 22, 2021 1.710 1.710 1.600 1.640 97,722 +0.00(+0.00%)
Dec 21, 2021 1.560 1.640 1.522 1.640 68,660 +0.08(+5.13%)
Dec 20, 2021 1.550 1.610 1.500 1.560 115,141 -0.04(-2.50%)
Dec 17, 2021 1.600 1.640 1.520 1.600 237,485 -0.14(-8.05%)
Dec 16, 2021 1.720 1.787 1.690 1.740 293,674 +0.02(+1.16%)
Dec 15, 2021 1.620 1.770 1.601 1.720 74,166 +0.05(+2.99%)
Dec 14, 2021 1.880 1.880 1.590 1.670 142,965 -0.25(-13.02%)
Dec 13, 2021 1.830 2.020 1.710 1.920 214,960 +0.11(+6.08%)
Dec 10, 2021 1.900 1.900 1.760 1.810 29,101 -0.06(-3.21%)
Dec 09, 2021 1.880 1.900 1.860 1.870 22,212 +0.00(+0.00%)
Dec 08, 2021 1.830 1.870 1.775 1.870 30,897 +0.09(+5.06%)
Dec 07, 2021 1.750 1.800 1.690 1.780 82,188 +0.09(+5.33%)
Dec 06, 2021 1.700 1.700 1.630 1.690 50,565 +0.05(+3.05%)
Dec 03, 2021 1.730 1.780 1.600 1.640 71,103 -0.07(-4.09%)
Dec 02, 2021 1.770 1.800 1.680 1.710 120,170 -0.10(-5.52%)
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.