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

Forward Inds Inc (NQ: FORD )

0.5350 -0.0240 (-4.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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, 2004 2.750 2.770 2.630 2.630 22,300 -0.12(-4.36%)
Jun 29, 2004 2.620 2.770 2.600 2.750 4,400 -0.02(-0.72%)
Jun 28, 2004 2.650 2.780 2.600 2.770 23,800 +0.09(+3.36%)
Jun 25, 2004 2.681 2.681 2.680 2.680 5,200 -0.06(-2.19%)
Jun 24, 2004 2.870 2.870 2.680 2.740 28,500 -0.11(-3.86%)
Jun 23, 2004 2.740 2.870 2.740 2.850 18,800 +0.09(+3.26%)
Jun 22, 2004 2.770 2.800 2.680 2.760 8,500 -0.03(-1.08%)
Jun 21, 2004 2.868 2.920 2.790 2.790 34,600 -0.01(-0.36%)
Jun 18, 2004 2.750 2.920 2.740 2.800 42,900 -0.04(-1.41%)
Jun 17, 2004 2.840 2.870 2.750 2.840 21,400 -0.02(-0.70%)
Jun 16, 2004 2.880 2.910 2.740 2.860 54,000 +0.14(+5.15%)
Jun 15, 2004 2.800 2.840 2.720 2.720 33,900 -0.02(-0.73%)
Jun 14, 2004 2.670 2.830 2.610 2.740 29,500 +0.06(+2.24%)
Jun 10, 2004 2.570 2.780 2.570 2.680 6,800 -0.10(-3.60%)
Jun 09, 2004 2.560 2.980 2.560 2.780 47,200 +0.12(+4.47%)
Jun 08, 2004 2.670 2.680 2.590 2.661 11,000 +0.01(+0.42%)
Jun 07, 2004 2.680 2.680 2.520 2.650 23,200 +0.05(+1.92%)
Jun 04, 2004 2.550 2.600 2.520 2.600 7,700 +0.05(+1.96%)
Jun 03, 2004 2.540 2.600 2.530 2.550 4,600 +0.02(+0.79%)
Jun 02, 2004 2.520 2.570 2.500 2.530 23,400 -0.02(-0.78%)
Jun 01, 2004 2.550 2.590 2.550 2.550 11,300 -0.04(-1.54%)
May 28, 2004 2.550 2.600 2.510 2.590 24,600 +0.00(+0.00%)
May 27, 2004 2.790 2.790 2.500 2.590 27,200 -0.09(-3.36%)
May 26, 2004 2.550 2.739 2.550 2.680 29,300 +0.10(+3.88%)
May 25, 2004 2.620 2.760 2.520 2.580 18,600 -0.08(-3.01%)
May 24, 2004 2.790 2.830 2.510 2.660 68,400 +0.09(+3.50%)
May 21, 2004 2.500 2.650 2.500 2.570 74,400 +0.08(+3.21%)
May 20, 2004 2.490 2.650 2.490 2.490 41,900 -0.04(-1.58%)
May 19, 2004 2.690 2.690 2.510 2.530 23,800 -0.05(-1.94%)
May 18, 2004 2.450 2.600 2.450 2.580 17,000 +0.06(+2.38%)
May 17, 2004 2.630 2.630 2.510 2.520 27,800 -0.12(-4.55%)
May 14, 2004 2.690 2.730 2.631 2.640 22,500 -0.06(-2.19%)
May 13, 2004 2.570 2.699 2.570 2.699 11,400 -0.00(-0.04%)
May 12, 2004 2.750 2.760 2.460 2.700 49,900 -0.05(-1.82%)
May 11, 2004 2.700 2.750 2.620 2.750 18,500 +0.05(+1.85%)
May 10, 2004 2.730 2.770 2.660 2.700 36,800 -0.09(-3.23%)
May 07, 2004 2.770 2.940 2.741 2.790 34,100 +0.04(+1.45%)
May 06, 2004 2.750 2.800 2.740 2.750 30,600 -0.09(-3.17%)
May 05, 2004 2.770 2.850 2.660 2.840 58,300 +0.10(+3.65%)
May 04, 2004 2.710 2.840 2.690 2.740 57,400 -0.01(-0.36%)
May 03, 2004 2.780 2.850 2.680 2.750 57,100 +0.07(+2.61%)
Apr 30, 2004 2.650 2.960 2.618 2.680 62,600 -0.07(-2.55%)
Apr 29, 2004 2.720 2.850 2.600 2.750 71,500 +0.01(+0.36%)
Apr 28, 2004 2.890 2.890 2.740 2.740 68,700 -0.15(-5.19%)
Apr 27, 2004 2.760 2.940 2.710 2.890 118,800 +0.14(+5.09%)
Apr 26, 2004 2.900 3.000 2.710 2.750 227,300 -0.04(-1.43%)
Apr 23, 2004 2.980 3.070 2.740 2.790 306,300 -0.06(-2.11%)
Apr 22, 2004 3.080 3.380 2.800 2.850 613,900 -0.18(-5.94%)
Apr 21, 2004 2.230 3.750 2.230 3.030 3,706,400 +0.83(+37.73%)
Apr 19, 2004 2.250 2.250 2.200 2.200 2,200 +0.00(+0.00%)
Apr 16, 2004 2.180 2.240 2.160 2.200 7,200 -0.09(-3.93%)
Apr 15, 2004 2.150 2.330 2.150 2.290 21,700 +0.03(+1.33%)
Apr 14, 2004 2.200 2.290 2.130 2.260 11,900 +0.07(+3.24%)
Apr 13, 2004 2.160 2.210 2.160 2.189 2,100 +0.04(+1.81%)
Apr 12, 2004 2.150 2.180 2.140 2.150 5,600 +0.00(+0.00%)
Apr 08, 2004 2.205 2.220 2.120 2.150 19,500 -0.04(-1.87%)
Apr 07, 2004 2.200 2.230 2.190 2.191 6,100 -0.01(-0.41%)
Apr 06, 2004 2.170 2.240 2.170 2.200 6,300 -0.02(-0.90%)
Apr 05, 2004 2.290 2.290 2.170 2.220 13,900 +0.05(+2.30%)
Apr 02, 2004 2.080 2.180 2.080 2.170 23,700 +0.02(+0.93%)
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.