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

Forward Inds Inc (NQ: FORD )

0.5400 +0.0400 (+8.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 18, 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 (%)
Aug 31, 2022 1.610 1.610 1.560 1.570 19,785 +0.00(+0.00%)
Aug 30, 2022 1.580 1.630 1.560 1.570 8,916 +0.02(+1.29%)
Aug 29, 2022 1.590 1.600 1.550 1.550 7,138 -0.08(-4.91%)
Aug 26, 2022 1.570 1.646 1.570 1.630 21,737 +0.04(+2.20%)
Aug 25, 2022 1.590 1.620 1.580 1.595 25,839 -0.01(-0.31%)
Aug 24, 2022 1.590 1.640 1.580 1.600 17,100 +0.02(+1.27%)
Aug 23, 2022 1.600 1.640 1.570 1.580 14,481 -0.02(-1.25%)
Aug 22, 2022 1.540 1.650 1.520 1.600 36,234 -0.06(-3.88%)
Aug 19, 2022 1.661 1.700 1.650 1.665 16,961 -0.03(-1.51%)
Aug 18, 2022 1.710 1.710 1.660 1.690 12,987 -0.02(-1.17%)
Aug 17, 2022 1.780 1.780 1.710 1.710 42,596 -0.07(-3.93%)
Aug 16, 2022 1.800 1.800 1.720 1.780 21,261 +0.01(+0.33%)
Aug 15, 2022 1.840 1.850 1.730 1.774 52,427 -0.02(-0.89%)
Aug 12, 2022 1.760 1.850 1.710 1.790 111,508 +0.03(+1.70%)
Aug 11, 2022 1.730 1.770 1.700 1.760 23,653 -0.01(-0.56%)
Aug 10, 2022 1.790 1.790 1.732 1.770 19,228 +0.06(+3.51%)
Aug 09, 2022 1.780 1.790 1.690 1.710 30,721 -0.07(-3.93%)
Aug 08, 2022 1.720 1.791 1.700 1.780 99,598 +0.08(+4.71%)
Aug 05, 2022 1.650 1.720 1.650 1.700 16,805 +0.01(+0.59%)
Aug 04, 2022 1.780 1.780 1.620 1.690 54,746 -0.06(-3.43%)
Aug 03, 2022 1.700 1.800 1.636 1.750 73,053 +0.11(+6.71%)
Aug 02, 2022 1.610 1.700 1.610 1.640 32,688 -0.01(-0.61%)
Aug 01, 2022 1.720 1.720 1.570 1.650 43,553 -0.06(-3.51%)
Jul 29, 2022 1.750 1.750 1.670 1.710 25,807 +0.00(+0.00%)
Jul 28, 2022 1.650 1.790 1.650 1.710 68,346 -0.02(-1.16%)
Jul 27, 2022 1.600 1.790 1.600 1.730 50,899 -0.03(-1.70%)
Jul 26, 2022 1.690 1.865 1.680 1.760 184,580 +0.08(+4.76%)
Jul 25, 2022 1.700 1.760 1.680 1.680 34,980 -0.05(-2.89%)
Jul 22, 2022 1.740 1.740 1.640 1.730 8,080 +0.00(+0.00%)
Jul 21, 2022 1.720 1.730 1.690 1.730 13,290 -0.01(-0.57%)
Jul 20, 2022 1.720 1.760 1.710 1.740 15,447 +0.04(+2.35%)
Jul 19, 2022 1.690 1.700 1.650 1.700 18,727 +0.07(+4.29%)
Jul 18, 2022 1.650 1.660 1.590 1.630 13,671 +0.01(+0.62%)
Jul 15, 2022 1.580 1.650 1.570 1.620 10,088 +0.02(+1.25%)
Jul 14, 2022 1.580 1.650 1.580 1.600 17,078 +0.01(+0.63%)
Jul 13, 2022 1.540 1.600 1.540 1.590 13,805 +0.04(+2.58%)
Jul 12, 2022 1.540 1.597 1.540 1.550 15,911 -0.03(-1.90%)
Jul 11, 2022 1.560 1.580 1.520 1.580 8,826 +0.03(+1.86%)
Jul 08, 2022 1.530 1.610 1.530 1.551 15,782 -0.05(-3.04%)
Jul 07, 2022 1.590 1.610 1.530 1.600 14,244 -0.01(-0.63%)
Jul 06, 2022 1.580 1.620 1.550 1.610 9,876 +0.02(+1.26%)
Jul 05, 2022 1.590 1.600 1.550 1.590 35,505 +0.05(+3.25%)
Jul 01, 2022 1.460 1.600 1.430 1.540 15,716 +0.07(+4.76%)
Jun 30, 2022 1.500 1.515 1.450 1.470 8,671 -0.02(-1.34%)
Jun 29, 2022 1.480 1.550 1.480 1.490 15,743 -0.03(-1.97%)
Jun 28, 2022 1.450 1.550 1.440 1.520 16,277 +0.01(+0.66%)
Jun 27, 2022 1.500 1.520 1.464 1.510 20,224 +0.01(+0.67%)
Jun 24, 2022 1.460 1.510 1.430 1.500 16,602 +0.01(+0.67%)
Jun 23, 2022 1.520 1.520 1.470 1.490 9,642 -0.01(-0.67%)
Jun 22, 2022 1.470 1.500 1.427 1.500 10,224 +0.01(+0.67%)
Jun 21, 2022 1.440 1.490 1.400 1.490 28,464 +0.01(+0.68%)
Jun 17, 2022 1.460 1.490 1.400 1.480 18,759 +0.04(+2.78%)
Jun 16, 2022 1.450 1.519 1.390 1.440 39,024 -0.04(-2.70%)
Jun 15, 2022 1.540 1.540 1.452 1.480 16,862 -0.03(-1.99%)
Jun 14, 2022 1.430 1.620 1.430 1.510 29,636 +0.05(+3.42%)
Jun 13, 2022 1.440 1.570 1.425 1.460 33,464 -0.16(-9.88%)
Jun 10, 2022 1.690 1.690 1.550 1.620 44,266 +0.03(+1.89%)
Jun 09, 2022 1.650 1.700 1.570 1.590 16,305 +0.02(+1.00%)
Jun 08, 2022 1.620 1.623 1.550 1.574 10,113 -0.05(-2.83%)
Jun 07, 2022 1.610 1.700 1.588 1.620 43,130 +0.02(+1.25%)
Jun 06, 2022 1.590 1.640 1.550 1.600 24,041 +0.12(+8.11%)
Jun 03, 2022 1.400 1.490 1.400 1.480 16,324 +0.05(+3.50%)
Jun 02, 2022 1.370 1.460 1.370 1.430 23,757 +0.03(+1.97%)
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.