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 (%)
Jun 30, 2017 1.030 1.070 1.030 1.050 18,010 -0.01(-0.93%)
Jun 29, 2017 1.050 1.067 1.030 1.060 10,261 +0.01(+0.95%)
Jun 28, 2017 1.090 1.090 1.040 1.050 9,537 +0.00(+0.00%)
Jun 27, 2017 1.030 1.080 1.030 1.050 18,991 -0.01(-0.93%)
Jun 26, 2017 1.050 1.120 1.050 1.060 58,437 -0.00(-0.01%)
Jun 23, 2017 1.050 1.060 1.049 1.060 26,502 -0.02(-1.78%)
Jun 22, 2017 1.050 1.079 1.050 1.079 4,212 -0.01(-0.99%)
Jun 21, 2017 1.050 1.090 1.050 1.090 6,824 +0.03(+2.83%)
Jun 20, 2017 1.090 1.100 1.050 1.060 6,273 -0.07(-6.19%)
Jun 19, 2017 1.080 1.130 1.080 1.130 16,977 +0.04(+3.67%)
Jun 16, 2017 1.050 1.090 1.050 1.090 6,357 +0.03(+2.48%)
Jun 15, 2017 1.070 1.072 1.060 1.064 6,775 +0.01(+0.53%)
Jun 14, 2017 1.050 1.090 1.050 1.058 12,195 -0.01(-1.12%)
Jun 13, 2017 1.060 1.100 1.050 1.070 23,610 +0.01(+0.94%)
Jun 12, 2017 1.070 1.088 1.060 1.060 41,737 -0.01(-0.93%)
Jun 09, 2017 1.080 1.099 1.070 1.070 27,095 -0.02(-1.83%)
Jun 08, 2017 1.080 1.097 1.080 1.090 7,382 +0.01(+0.93%)
Jun 07, 2017 1.090 1.110 1.080 1.080 5,784 -0.00(-0.01%)
Jun 06, 2017 1.090 1.104 1.080 1.080 11,096 -0.03(-2.69%)
Jun 05, 2017 1.090 1.126 1.081 1.110 10,774 +0.02(+1.83%)
Jun 02, 2017 1.080 1.125 1.080 1.090 16,360 +0.01(+0.93%)
Jun 01, 2017 1.121 1.130 1.080 1.080 11,633 -0.03(-2.61%)
May 31, 2017 1.100 1.110 1.100 1.109 10,745 -0.02(-1.86%)
May 30, 2017 1.110 1.137 1.070 1.130 19,382 +0.02(+1.79%)
May 26, 2017 1.130 1.130 1.100 1.110 4,992 -0.00(-0.26%)
May 25, 2017 1.120 1.140 1.080 1.113 28,289 +0.00(+0.27%)
May 24, 2017 1.130 1.140 1.090 1.110 26,133 -0.01(-0.89%)
May 23, 2017 1.100 1.137 1.070 1.120 36,300 +0.03(+2.75%)
May 22, 2017 1.100 1.110 1.070 1.090 59,410 +0.00(+0.00%)
May 19, 2017 1.070 1.090 1.070 1.090 51,450 +0.02(+1.87%)
May 18, 2017 1.090 1.120 1.050 1.070 59,094 -0.05(-4.46%)
May 17, 2017 1.140 1.150 1.100 1.120 82,340 -0.03(-2.61%)
May 16, 2017 1.170 1.180 1.140 1.150 49,186 -0.02(-1.71%)
May 15, 2017 1.180 1.180 1.120 1.170 140,224 -0.13(-10.00%)
May 12, 2017 1.130 1.650 1.130 1.300 2,017,794 +0.19(+17.12%)
May 11, 2017 1.130 1.140 1.100 1.110 11,186 -0.01(-0.89%)
May 10, 2017 1.110 1.140 1.110 1.120 7,937 +0.00(+0.01%)
May 09, 2017 1.130 1.150 1.100 1.120 4,925 -0.00(-0.16%)
May 08, 2017 1.140 1.140 1.121 1.122 16,878 -0.02(-1.61%)
May 05, 2017 1.140 1.140 1.100 1.140 8,134 +0.01(+0.88%)
May 04, 2017 1.150 1.150 1.100 1.130 10,561 +0.01(+0.99%)
May 03, 2017 1.110 1.120 1.100 1.119 8,914 +0.02(+1.71%)
May 02, 2017 1.090 1.120 1.090 1.100 11,491 -0.02(-1.78%)
May 01, 2017 1.100 1.120 1.100 1.120 6,157 +0.01(+0.91%)
Apr 28, 2017 1.090 1.120 1.090 1.110 6,720 +0.02(+1.83%)
Apr 27, 2017 1.090 1.130 1.090 1.090 23,057 -0.02(-2.12%)
Apr 26, 2017 1.120 1.140 1.114 1.114 28,125 -0.01(-0.57%)
Apr 25, 2017 1.093 1.140 1.090 1.120 14,173 +0.02(+1.82%)
Apr 24, 2017 1.110 1.140 1.090 1.100 15,657 -0.03(-2.65%)
Apr 21, 2017 1.140 1.140 1.100 1.130 13,842 -0.01(-0.88%)
Apr 20, 2017 1.140 1.160 1.140 1.140 2,429 -0.01(-0.87%)
Apr 19, 2017 1.120 1.180 1.120 1.150 15,387 +0.02(+1.77%)
Apr 18, 2017 1.160 1.190 1.100 1.130 40,609 -0.02(-1.75%)
Apr 17, 2017 1.130 1.180 1.130 1.150 9,547 -0.01(-0.85%)
Apr 13, 2017 1.190 1.190 1.130 1.160 9,532 -0.02(-1.69%)
Apr 12, 2017 1.142 1.190 1.140 1.180 9,608 +0.03(+2.61%)
Apr 11, 2017 1.170 1.190 1.140 1.150 12,941 -0.04(-3.36%)
Apr 10, 2017 1.170 1.210 1.131 1.190 30,841 +0.03(+2.59%)
Apr 07, 2017 1.180 1.200 1.150 1.160 6,879 -0.02(-1.69%)
Apr 06, 2017 1.160 1.230 1.151 1.180 10,253 +0.03(+2.60%)
Apr 05, 2017 1.150 1.220 1.150 1.150 22,047 -0.01(-0.86%)
Apr 04, 2017 1.160 1.220 1.160 1.160 32,671 -0.02(-1.69%)
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.