Skip to main content

Forward Inds Inc (NQ: FORD )

3.560 -0.030 (-0.84%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.00 17.30 15.91 16.20 30,036 -0.60(-3.57%)
Jun 28, 2018 16.00 17.70 15.91 16.80 23,130 +0.70(+4.35%)
Jun 27, 2018 16.20 16.59 16.10 16.10 4,764 -0.20(-1.23%)
Jun 26, 2018 16.40 17.00 15.60 16.30 10,990 -0.10(-0.61%)
Jun 25, 2018 17.20 17.20 15.80 16.40 21,851 -0.80(-4.65%)
Jun 22, 2018 17.30 18.30 17.00 17.20 35,473 +0.00(+0.00%)
Jun 21, 2018 20.00 20.65 17.10 17.20 153,754 -4.80(-21.82%)
Jun 20, 2018 14.40 27.40 14.21 22.00 881,749 +7.80(+54.93%)
Jun 19, 2018 14.30 14.60 14.20 14.20 5,895 -0.40(-2.74%)
Jun 18, 2018 14.80 14.88 14.11 14.60 7,181 -0.10(-0.68%)
Jun 15, 2018 14.80 14.70 14.70 2,129 -0.10(-0.68%)
Jun 14, 2018 15.00 15.25 14.57 14.80 7,850 -0.30(-1.99%)
Jun 13, 2018 15.00 15.20 14.70 15.10 9,561 +0.00(+0.00%)
Jun 12, 2018 15.20 15.40 14.80 15.10 8,136 -0.20(-1.31%)
Jun 11, 2018 15.30 15.60 15.00 15.30 11,430 +0.10(+0.66%)
Jun 08, 2018 15.40 15.85 14.90 15.20 30,913 -0.30(-1.94%)
Jun 07, 2018 15.60 15.60 15.30 15.50 1,954 +0.20(+1.31%)
Jun 06, 2018 15.50 15.65 15.01 15.30 5,438 -0.50(-3.16%)
Jun 05, 2018 15.20 16.10 15.05 15.80 16,183 +0.70(+4.64%)
Jun 04, 2018 15.50 15.50 14.80 15.10 18,507 -0.20(-1.31%)
Jun 01, 2018 15.30 15.70 15.10 15.30 9,782 +0.02(+0.10%)
May 31, 2018 15.30 15.50 15.00 15.29 8,039 -0.02(-0.10%)
May 30, 2018 15.20 15.68 15.10 15.30 3,385 +0.20(+1.32%)
May 29, 2018 15.60 15.72 15.10 15.10 10,504 -0.80(-5.03%)
May 25, 2018 15.90 15.90 15.90 0 +0.30(+1.92%)
May 24, 2018 15.50 15.80 15.30 15.60 10,532 +0.30(+1.96%)
May 23, 2018 15.50 16.10 15.20 15.30 16,589 -0.31(-1.96%)
May 22, 2018 16.80 16.80 14.80 15.61 49,704 -0.99(-5.99%)
May 21, 2018 17.00 18.00 15.80 16.60 180,824 +0.70(+4.40%)
May 18, 2018 16.10 16.31 15.62 15.90 14,717 +0.00(+0.00%)
May 17, 2018 15.60 16.39 15.30 15.90 19,295 +0.10(+0.63%)
May 16, 2018 15.30 17.19 15.20 15.80 172,506 +1.40(+9.72%)
May 15, 2018 14.30 14.50 14.10 14.40 19,454 +0.10(+0.70%)
May 14, 2018 14.50 14.50 14.30 14.30 5,517 -0.10(-0.71%)
May 11, 2018 14.40 14.80 14.33 14.40 5,715 +0.00(+0.01%)
May 10, 2018 14.70 14.70 14.40 14.40 11,888 -0.20(-1.37%)
May 09, 2018 14.60 14.90 14.40 14.60 18,604 +0.00(+0.00%)
May 08, 2018 14.90 16.70 14.50 14.60 198,989 -0.40(-2.67%)
May 07, 2018 15.10 15.10 14.10 15.00 18,604 +0.70(+4.90%)
May 04, 2018 14.50 15.80 13.80 14.30 56,322 -0.21(-1.45%)
May 03, 2018 14.00 14.86 13.80 14.51 18,935 +0.41(+2.91%)
May 02, 2018 14.30 14.30 14.00 14.10 1,412 -0.20(-1.40%)
May 01, 2018 14.22 14.30 14.00 14.30 1,837 +0.30(+2.14%)
Apr 30, 2018 14.30 14.50 14.00 14.00 3,251 -0.20(-1.41%)
Apr 27, 2018 14.70 14.90 14.20 14.20 1,939 -0.30(-2.07%)
Apr 26, 2018 14.00 14.70 14.00 14.50 5,912 +0.60(+4.32%)
Apr 25, 2018 14.30 14.30 13.80 13.90 9,375 -0.50(-3.47%)
Apr 24, 2018 14.70 14.90 14.00 14.40 7,495 +0.00(+0.00%)
Apr 23, 2018 14.60 15.80 14.30 14.40 8,907 -0.40(-2.70%)
Apr 20, 2018 15.30 15.30 14.61 14.80 11,952 -0.60(-3.90%)
Apr 19, 2018 15.50 15.50 15.00 15.40 7,857 -0.10(-0.65%)
Apr 18, 2018 15.70 15.70 15.50 15.50 6,719 +0.00(+0.00%)
Apr 17, 2018 15.80 16.40 15.30 15.50 10,986 -0.20(-1.27%)
Apr 16, 2018 15.80 15.80 15.30 15.70 4,918 +0.20(+1.29%)
Apr 13, 2018 16.00 16.09 15.30 15.50 10,943 -0.30(-1.90%)
Apr 12, 2018 15.40 16.31 15.40 15.80 14,771 +0.50(+3.27%)
Apr 11, 2018 15.20 16.00 15.00 15.30 9,625 -0.40(-2.55%)
Apr 10, 2018 15.70 16.70 15.20 15.70 27,248 +0.20(+1.29%)
Apr 09, 2018 15.60 19.20 15.30 15.50 156,161 +0.00(+0.00%)
Apr 06, 2018 14.10 16.30 14.00 15.50 151,932 +1.80(+13.14%)
Apr 05, 2018 14.00 14.20 13.70 13.70 10,569 -0.20(-1.44%)
Apr 04, 2018 13.50 13.92 13.50 13.90 2,642 +0.30(+2.21%)
Apr 03, 2018 13.90 14.20 13.60 13.60 9,350 -0.20(-1.45%)
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.