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 (%)
Jun 30, 2009 1.600 1.650 1.600 1.650 23,585 +0.05(+3.12%)
Jun 29, 2009 1.610 1.660 1.600 1.600 69,060 -0.05(-3.03%)
Jun 26, 2009 1.690 1.690 1.640 1.650 12,145 -0.04(-2.37%)
Jun 25, 2009 1.650 1.690 1.610 1.690 84,071 +0.08(+4.97%)
Jun 24, 2009 1.620 1.670 1.607 1.610 44,972 +0.01(+0.63%)
Jun 23, 2009 1.630 1.650 1.600 1.600 40,607 +0.00(+0.00%)
Jun 22, 2009 1.600 1.630 1.600 1.600 28,420 -0.03(-1.84%)
Jun 19, 2009 1.620 1.630 1.600 1.630 22,242 +0.00(+0.00%)
Jun 18, 2009 1.650 1.700 1.620 1.630 14,570 +0.01(+0.62%)
Jun 17, 2009 1.650 1.660 1.620 1.620 17,322 -0.07(-4.14%)
Jun 16, 2009 1.690 1.700 1.670 1.690 16,001 +0.01(+0.60%)
Jun 15, 2009 1.680 1.700 1.660 1.680 46,578 +0.02(+1.20%)
Jun 12, 2009 1.680 1.690 1.650 1.660 37,917 -0.04(-2.35%)
Jun 11, 2009 1.650 1.700 1.650 1.700 35,801 +0.03(+1.80%)
Jun 10, 2009 1.660 1.700 1.650 1.670 39,641 +0.02(+1.21%)
Jun 09, 2009 1.660 1.700 1.650 1.650 46,161 -0.07(-4.07%)
Jun 08, 2009 1.650 1.720 1.650 1.720 54,135 +0.06(+3.61%)
Jun 05, 2009 1.720 1.720 1.650 1.660 32,867 -0.06(-3.49%)
Jun 04, 2009 1.720 1.720 1.640 1.720 82,603 +0.02(+1.18%)
Jun 03, 2009 1.630 1.760 1.610 1.700 190,170 +0.07(+4.29%)
Jun 02, 2009 1.610 1.660 1.610 1.630 45,665 -0.01(-0.61%)
Jun 01, 2009 1.660 1.660 1.610 1.640 60,307 -0.03(-1.80%)
May 29, 2009 1.630 1.670 1.600 1.670 58,152 +0.05(+3.09%)
May 28, 2009 1.600 1.630 1.585 1.620 28,906 +0.04(+2.53%)
May 27, 2009 1.570 1.630 1.570 1.580 56,772 +0.00(+0.00%)
May 26, 2009 1.610 1.610 1.580 1.580 42,728 -0.06(-3.66%)
May 22, 2009 1.650 1.650 1.610 1.640 24,852 +0.06(+3.80%)
May 21, 2009 1.580 1.640 1.570 1.580 31,834 -0.08(-4.82%)
May 20, 2009 1.600 1.660 1.590 1.660 43,163 +0.06(+3.75%)
May 19, 2009 1.600 1.650 1.570 1.600 48,900 -0.06(-3.61%)
May 18, 2009 1.600 1.660 1.600 1.660 46,015 +0.05(+3.10%)
May 15, 2009 1.620 1.650 1.600 1.610 52,486 -0.02(-1.52%)
May 14, 2009 1.630 1.668 1.610 1.635 57,063 -0.00(-0.30%)
May 13, 2009 1.650 1.670 1.640 1.640 73,113 -0.01(-0.61%)
May 12, 2009 1.660 1.700 1.650 1.650 84,462 -0.03(-1.79%)
May 11, 2009 1.650 1.770 1.650 1.680 159,492 -0.02(-1.18%)
May 08, 2009 1.740 1.740 1.650 1.700 77,575 +0.05(+3.03%)
May 07, 2009 1.700 1.740 1.650 1.650 149,655 -0.10(-5.71%)
May 06, 2009 1.750 1.770 1.680 1.750 147,784 +0.08(+4.79%)
May 05, 2009 1.650 1.700 1.640 1.670 70,004 +0.04(+2.45%)
May 04, 2009 1.660 1.660 1.620 1.630 76,940 +0.00(+0.00%)
May 01, 2009 1.630 1.690 1.630 1.630 81,158 -0.03(-1.81%)
Apr 30, 2009 1.650 1.700 1.650 1.660 78,090 +0.01(+0.61%)
Apr 29, 2009 1.710 1.710 1.640 1.650 79,893 +0.01(+0.61%)
Apr 28, 2009 1.700 1.720 1.640 1.640 81,442 +0.01(+0.61%)
Apr 27, 2009 1.640 1.660 1.630 1.630 139,545 -0.03(-1.81%)
Apr 24, 2009 1.650 1.780 1.640 1.660 197,224 -0.02(-1.19%)
Apr 23, 2009 1.680 1.740 1.640 1.680 35,421 +0.01(+0.60%)
Apr 22, 2009 1.690 1.720 1.620 1.670 191,457 +0.00(+0.00%)
Apr 21, 2009 1.630 1.810 1.630 1.670 258,901 +0.04(+2.45%)
Apr 20, 2009 1.650 1.658 1.620 1.630 71,049 -0.02(-1.21%)
Apr 17, 2009 1.610 1.690 1.610 1.650 161,831 +0.04(+2.48%)
Apr 16, 2009 1.590 1.610 1.570 1.610 47,671 +0.02(+1.26%)
Apr 15, 2009 1.590 1.620 1.590 1.590 36,606 +0.01(+0.63%)
Apr 14, 2009 1.620 1.670 1.580 1.580 91,340 -0.11(-6.51%)
Apr 13, 2009 1.560 1.780 1.550 1.690 182,619 +0.11(+6.96%)
Apr 09, 2009 1.570 1.650 1.570 1.580 85,130 -0.03(-1.86%)
Apr 08, 2009 1.600 1.670 1.600 1.610 95,235 +0.00(+0.00%)
Apr 07, 2009 1.630 1.660 1.610 1.610 116,772 -0.10(-5.85%)
Apr 06, 2009 1.820 1.830 1.680 1.710 106,533 -0.11(-6.04%)
Apr 03, 2009 1.830 1.840 1.730 1.820 61,853 +0.07(+4.09%)
Apr 02, 2009 1.840 1.850 1.730 1.748 94,875 -0.01(-0.65%)
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.