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

Forward Inds Inc (NQ: FORD )

3.590 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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, 2005 174.20 174.20 159.00 159.90 98,080 -12.40(-7.20%)
Jun 29, 2005 182.60 182.60 171.00 172.30 53,168 -7.00(-3.90%)
Jun 28, 2005 176.00 183.10 174.40 179.30 92,383 +3.70(+2.11%)
Jun 27, 2005 185.00 185.80 165.50 175.60 116,712 -6.90(-3.78%)
Jun 24, 2005 187.80 190.70 176.80 182.50 103,974 +2.50(+1.39%)
Jun 23, 2005 208.90 208.90 173.20 180.00 252,269 -27.00(-13.04%)
Jun 22, 2005 206.90 212.50 203.30 207.00 61,865 +1.30(+0.63%)
Jun 21, 2005 205.00 216.20 204.00 205.70 76,629 +2.40(+1.18%)
Jun 20, 2005 209.00 211.40 203.00 203.30 58,548 -7.00(-3.33%)
Jun 17, 2005 217.10 224.80 207.70 210.30 82,179 -5.10(-2.37%)
Jun 16, 2005 219.80 231.70 210.50 215.40 176,095 +1.80(+0.84%)
Jun 15, 2005 209.20 216.30 204.60 213.60 67,178 +7.50(+3.64%)
Jun 14, 2005 209.00 214.40 201.10 206.10 78,000 -3.40(-1.62%)
Jun 13, 2005 217.50 220.90 206.00 209.50 81,054 -8.30(-3.81%)
Jun 10, 2005 213.00 223.90 211.40 217.80 83,098 +4.20(+1.97%)
Jun 09, 2005 215.60 218.80 202.00 213.60 92,554 +0.80(+0.38%)
Jun 08, 2005 223.50 229.90 205.30 212.80 104,601 -9.10(-4.10%)
Jun 07, 2005 232.50 233.80 218.00 221.90 148,573 -8.10(-3.52%)
Jun 06, 2005 207.80 230.00 204.20 230.00 318,479 +28.70(+14.26%)
Jun 03, 2005 198.00 202.00 186.00 201.30 100,747 +5.30(+2.70%)
Jun 02, 2005 203.50 206.50 191.50 196.00 82,542 -4.20(-2.10%)
Jun 01, 2005 210.50 214.00 196.10 200.20 100,550 -9.00(-4.30%)
May 31, 2005 214.40 216.60 200.50 209.20 100,070 -4.60(-2.15%)
May 27, 2005 219.50 219.50 208.50 213.80 66,941 -1.20(-0.56%)
May 26, 2005 210.30 216.50 210.00 215.00 99,113 +8.80(+4.27%)
May 25, 2005 206.90 211.10 203.10 206.20 75,076 +2.00(+0.98%)
May 24, 2005 191.00 212.39 190.00 204.20 239,000 +11.30(+5.86%)
May 23, 2005 197.00 199.80 188.00 192.90 110,294 -1.30(-0.67%)
May 20, 2005 197.40 203.00 192.80 194.20 169,872 +1.40(+0.73%)
May 19, 2005 182.30 200.00 176.10 192.80 262,298 +12.80(+7.11%)
May 18, 2005 190.20 193.50 178.00 180.00 229,530 -8.70(-4.61%)
May 17, 2005 173.70 192.30 171.40 188.70 349,491 +10.30(+5.77%)
May 16, 2005 153.90 178.70 153.50 178.40 227,910 +23.20(+14.95%)
May 13, 2005 159.80 159.80 151.00 155.20 60,087 -0.80(-0.51%)
May 12, 2005 163.40 166.40 153.50 156.00 87,527 -5.70(-3.53%)
May 11, 2005 164.40 164.40 153.00 161.70 97,820 +0.10(+0.06%)
May 10, 2005 169.10 175.00 156.60 161.60 208,762 -4.90(-2.94%)
May 09, 2005 147.50 166.50 145.90 166.50 243,610 +22.10(+15.30%)
May 06, 2005 146.00 148.00 143.00 144.40 38,598 +1.60(+1.12%)
May 05, 2005 148.10 149.00 140.00 142.80 54,250 -3.70(-2.53%)
May 04, 2005 151.00 154.90 142.59 146.50 114,709 +0.30(+0.21%)
May 03, 2005 142.50 152.00 135.50 146.20 144,403 +5.30(+3.76%)
May 02, 2005 153.00 157.00 138.80 140.90 154,246 -9.90(-6.56%)
Apr 29, 2005 159.70 159.70 148.50 150.80 92,126 -1.20(-0.79%)
Apr 28, 2005 153.10 159.00 148.00 152.00 80,319 -2.50(-1.62%)
Apr 27, 2005 145.00 161.80 141.20 154.50 222,050 +4.50(+3.00%)
Apr 26, 2005 164.20 170.00 148.00 150.00 259,930 -13.90(-8.48%)
Apr 25, 2005 163.80 173.70 159.10 163.90 341,184 +4.80(+3.02%)
Apr 22, 2005 152.40 169.90 143.60 159.10 414,892 +6.10(+3.99%)
Apr 21, 2005 113.80 156.50 112.80 153.00 580,283 +45.60(+42.46%)
Apr 20, 2005 115.00 122.50 105.00 107.40 81,132 -6.60(-5.79%)
Apr 19, 2005 108.40 120.00 108.40 114.00 100,845 +6.50(+6.05%)
Apr 18, 2005 126.00 126.00 102.70 107.50 114,990 -19.00(-15.02%)
Apr 15, 2005 129.20 131.30 126.20 126.50 40,072 -4.40(-3.36%)
Apr 14, 2005 137.50 138.60 127.00 130.90 74,585 -2.80(-2.09%)
Apr 13, 2005 130.00 138.60 123.10 133.70 113,515 +4.20(+3.24%)
Apr 12, 2005 139.40 139.40 118.50 129.50 281,457 -10.60(-7.57%)
Apr 11, 2005 152.10 155.30 136.70 140.10 197,381 -16.80(-10.71%)
Apr 08, 2005 156.50 162.00 151.00 156.90 83,982 -2.60(-1.63%)
Apr 07, 2005 166.30 168.00 150.20 159.50 249,937 -5.00(-3.04%)
Apr 06, 2005 151.00 168.80 150.10 164.50 271,156 +14.90(+9.96%)
Apr 05, 2005 139.00 150.90 136.20 149.60 132,484 +12.90(+9.44%)
Apr 04, 2005 128.00 137.00 126.80 136.70 132,343 +10.20(+8.06%)
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.