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

Forward Inds Inc (NQ: FORD )

0.5376 -0.0099 (-1.81%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 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 (%)
Feb 28, 2013 2.030 2.030 2.000 2.000 47,686 -0.02(-0.99%)
Feb 27, 2013 2.050 2.060 2.020 2.020 3,224 +0.00(+0.00%)
Feb 26, 2013 2.100 2.110 2.000 2.020 80,418 -0.08(-3.81%)
Feb 25, 2013 2.050 2.150 2.050 2.100 64,645 +0.01(+0.48%)
Feb 22, 2013 2.100 2.150 2.020 2.090 116,892 +0.08(+3.98%)
Feb 21, 2013 2.020 2.060 1.980 2.010 55,117 +0.03(+1.52%)
Feb 20, 2013 1.930 2.040 1.930 1.980 32,009 +0.05(+2.59%)
Feb 19, 2013 1.880 1.950 1.880 1.930 94,495 +0.06(+3.21%)
Feb 15, 2013 1.860 1.880 1.830 1.870 20,333 +0.02(+1.08%)
Feb 14, 2013 1.850 1.870 1.830 1.850 11,617 -0.01(-0.54%)
Feb 13, 2013 1.880 1.880 1.850 1.860 5,925 -0.01(-0.53%)
Feb 12, 2013 1.830 1.890 1.830 1.870 9,221 +0.02(+1.08%)
Feb 11, 2013 1.850 1.900 1.850 1.850 21,388 -0.02(-1.33%)
Feb 08, 2013 1.900 1.900 1.820 1.875 44,552 +0.01(+0.81%)
Feb 07, 2013 1.860 1.890 1.860 1.860 19,865 -0.00(-0.10%)
Feb 06, 2013 1.850 1.920 1.830 1.862 30,031 +0.06(+3.43%)
Feb 04, 2013 1.760 1.860 1.760 1.800 33,066 -0.01(-0.56%)
Feb 01, 2013 1.870 1.870 1.801 1.810 10,716 -0.06(-3.20%)
Jan 31, 2013 1.860 1.870 1.800 1.870 22,527 -0.01(-0.53%)
Jan 30, 2013 1.890 1.899 1.830 1.880 42,070 -0.03(-1.57%)
Jan 29, 2013 1.790 1.950 1.710 1.910 192,756 +0.04(+2.14%)
Jan 28, 2013 1.850 1.950 1.850 1.870 23,779 +0.02(+1.08%)
Jan 25, 2013 1.970 1.980 1.850 1.850 29,870 -0.09(-4.64%)
Jan 24, 2013 1.900 2.000 1.900 1.940 97,011 +0.04(+2.11%)
Jan 23, 2013 1.820 1.980 1.750 1.900 187,848 +0.11(+6.15%)
Jan 22, 2013 1.800 1.800 1.750 1.790 52,454 +0.05(+2.87%)
Jan 18, 2013 1.750 1.750 1.720 1.740 65,532 +0.02(+1.16%)
Jan 17, 2013 1.720 1.780 1.720 1.720 22,956 +0.00(+0.01%)
Jan 16, 2013 1.700 1.760 1.661 1.720 52,196 +0.09(+5.52%)
Jan 15, 2013 1.600 1.650 1.600 1.630 23,865 -0.01(-0.61%)
Jan 14, 2013 1.800 1.800 1.600 1.640 48,584 +0.00(+0.01%)
Jan 11, 2013 1.670 1.680 1.600 1.640 53,812 +0.02(+1.23%)
Jan 10, 2013 1.570 1.660 1.570 1.620 20,707 +0.02(+1.25%)
Jan 09, 2013 1.620 1.800 1.500 1.600 110,138 -0.02(-1.23%)
Jan 08, 2013 1.650 1.660 1.430 1.620 64,478 +0.01(+0.63%)
Jan 07, 2013 1.610 1.750 1.494 1.610 70,429 -0.00(-0.01%)
Jan 04, 2013 1.580 1.800 1.580 1.610 78,234 -0.03(-1.83%)
Jan 03, 2013 1.720 1.940 1.560 1.640 130,897 +0.13(+8.61%)
Jan 02, 2013 1.880 1.950 1.480 1.510 264,351 +0.03(+2.03%)
Dec 31, 2012 1.210 1.500 1.210 1.480 209,193 +0.29(+24.37%)
Dec 28, 2012 1.170 1.230 1.170 1.190 32,824 +0.06(+5.31%)
Dec 27, 2012 1.190 1.300 1.130 1.130 80,190 -0.11(-8.87%)
Dec 26, 2012 1.180 1.240 1.160 1.240 8,439 +0.02(+1.81%)
Dec 24, 2012 1.220 1.230 1.170 1.218 4,425 -0.03(-2.56%)
Dec 21, 2012 1.210 1.250 1.150 1.250 53,274 +0.05(+4.17%)
Dec 20, 2012 1.240 1.240 1.160 1.200 42,059 -0.04(-3.23%)
Dec 19, 2012 1.170 1.240 1.160 1.240 13,685 +0.02(+1.72%)
Dec 18, 2012 1.190 1.220 1.100 1.219 24,876 +0.01(+0.74%)
Dec 17, 2012 1.240 1.240 1.090 1.210 55,439 +0.00(+0.00%)
Dec 14, 2012 1.120 1.240 1.080 1.210 23,825 +0.07(+6.14%)
Dec 13, 2012 1.170 1.170 1.120 1.140 10,418 +0.01(+0.88%)
Dec 12, 2012 1.110 1.180 1.110 1.130 5,215 -0.04(-3.39%)
Dec 11, 2012 1.190 1.190 1.150 1.170 13,225 +0.02(+1.71%)
Dec 10, 2012 1.110 1.170 1.110 1.150 16,521 -0.02(-1.71%)
Dec 07, 2012 1.160 1.170 1.146 1.170 6,389 +0.03(+2.63%)
Dec 06, 2012 1.180 1.230 1.110 1.140 25,450 -0.09(-7.31%)
Dec 05, 2012 1.230 1.230 1.200 1.230 4,300 +0.05(+4.10%)
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.