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 (%)
Dec 29, 2006 4.210 4.310 4.160 4.190 328,176 -0.05(-1.18%)
Dec 28, 2006 4.370 4.390 4.220 4.240 198,541 -0.13(-2.97%)
Dec 27, 2006 4.340 4.650 4.340 4.370 391,431 +0.01(+0.23%)
Dec 26, 2006 4.380 4.440 4.300 4.360 165,406 -0.07(-1.58%)
Dec 22, 2006 4.500 4.590 4.400 4.430 107,234 -0.06(-1.34%)
Dec 21, 2006 4.390 4.680 4.310 4.490 507,842 +0.10(+2.28%)
Dec 20, 2006 4.190 4.720 4.180 4.390 891,969 +0.17(+4.08%)
Dec 19, 2006 4.190 4.310 4.175 4.218 75,982 -0.01(-0.28%)
Dec 18, 2006 4.150 4.380 4.100 4.230 219,606 +0.12(+2.92%)
Dec 15, 2006 4.190 4.210 4.100 4.110 265,578 -0.10(-2.38%)
Dec 14, 2006 4.230 4.340 4.170 4.210 121,443 -0.05(-1.17%)
Dec 13, 2006 4.390 4.430 4.210 4.260 99,594 -0.14(-3.18%)
Dec 12, 2006 4.380 4.400 4.300 4.400 89,309 -0.01(-0.23%)
Dec 11, 2006 4.450 4.600 4.400 4.410 143,926 -0.04(-0.90%)
Dec 08, 2006 4.350 4.460 4.320 4.450 125,460 +0.12(+2.77%)
Dec 07, 2006 4.350 4.420 4.310 4.330 160,205 -0.02(-0.46%)
Dec 06, 2006 4.360 4.450 4.300 4.350 122,038 -0.02(-0.46%)
Dec 05, 2006 4.440 4.450 4.350 4.370 124,690 -0.08(-1.80%)
Dec 04, 2006 4.370 4.720 4.350 4.450 333,207 +0.06(+1.37%)
Dec 01, 2006 4.530 4.560 4.390 4.390 133,522 -0.16(-3.52%)
Nov 30, 2006 4.680 4.780 4.540 4.550 114,300 -0.09(-1.94%)
Nov 29, 2006 4.630 4.800 4.608 4.640 140,441 +0.03(+0.65%)
Nov 28, 2006 4.690 4.760 4.500 4.610 182,229 -0.12(-2.45%)
Nov 27, 2006 4.850 4.950 4.630 4.726 237,267 -0.11(-2.36%)
Nov 24, 2006 4.820 4.920 4.820 4.840 75,924 +0.02(+0.41%)
Nov 22, 2006 4.910 4.960 4.820 4.820 129,877 -0.12(-2.43%)
Nov 21, 2006 4.940 5.100 4.879 4.940 221,710 -0.14(-2.74%)
Nov 20, 2006 5.100 5.130 5.000 5.079 94,396 +0.04(+0.77%)
Nov 17, 2006 4.980 5.140 4.900 5.040 219,330 -0.02(-0.40%)
Nov 16, 2006 5.202 5.220 5.050 5.060 245,766 -0.09(-1.75%)
Nov 15, 2006 5.190 5.460 5.120 5.150 428,482 -0.04(-0.77%)
Nov 14, 2006 5.060 5.440 5.060 5.190 488,198 +0.13(+2.57%)
Nov 13, 2006 5.150 5.150 5.030 5.060 119,285 -0.02(-0.33%)
Nov 10, 2006 5.060 5.100 5.020 5.077 71,564 +0.03(+0.53%)
Nov 09, 2006 5.060 5.220 4.950 5.050 232,066 -0.02(-0.39%)
Nov 08, 2006 5.160 5.230 5.070 5.070 175,732 -0.15(-2.87%)
Nov 07, 2006 5.140 5.240 5.140 5.220 104,100 +0.08(+1.56%)
Nov 06, 2006 5.220 5.270 5.120 5.140 106,297 +0.00(+0.00%)
Nov 03, 2006 5.230 5.230 5.100 5.140 112,865 +0.01(+0.19%)
Nov 02, 2006 5.190 5.230 5.110 5.130 145,782 -0.06(-1.16%)
Nov 01, 2006 5.360 5.380 5.130 5.190 290,488 -0.18(-3.35%)
Oct 31, 2006 5.290 5.550 5.290 5.370 202,367 -0.03(-0.56%)
Oct 30, 2006 5.500 5.640 5.360 5.400 292,426 +0.06(+1.12%)
Oct 27, 2006 5.400 5.500 5.260 5.340 186,796 -0.02(-0.39%)
Oct 26, 2006 5.480 5.670 5.350 5.361 295,088 -0.02(-0.35%)
Oct 25, 2006 5.200 5.550 5.160 5.380 614,474 +0.16(+3.07%)
Oct 24, 2006 5.400 5.530 5.220 5.220 464,373 -0.18(-3.33%)
Oct 23, 2006 5.740 5.890 5.360 5.400 699,544 -0.38(-6.57%)
Oct 20, 2006 5.460 6.090 5.340 5.780 2,238,521 +0.38(+7.04%)
Oct 19, 2006 5.050 5.611 5.050 5.400 1,005,887 +0.33(+6.51%)
Oct 18, 2006 5.130 5.180 5.040 5.070 132,698 -0.07(-1.36%)
Oct 17, 2006 5.170 5.200 5.030 5.140 246,876 -0.10(-1.91%)
Oct 16, 2006 5.420 5.510 5.150 5.240 457,663 -0.22(-4.03%)
Oct 13, 2006 5.360 5.700 5.290 5.460 534,387 +0.11(+2.06%)
Oct 12, 2006 5.380 5.540 5.300 5.350 305,914 -0.03(-0.56%)
Oct 11, 2006 5.150 5.700 5.050 5.380 1,191,215 +0.26(+5.08%)
Oct 10, 2006 5.100 5.150 5.020 5.120 139,293 +0.06(+1.18%)
Oct 09, 2006 5.200 5.228 5.000 5.060 214,680 -0.18(-3.44%)
Oct 06, 2006 5.220 5.440 5.060 5.240 225,984 +0.00(+0.00%)
Oct 05, 2006 4.900 5.530 4.880 5.240 956,601 +0.38(+7.82%)
Oct 04, 2006 4.930 5.060 4.839 4.860 197,888 -0.11(-2.21%)
Oct 03, 2006 5.060 5.090 4.820 4.970 142,410 -0.05(-1.00%)
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.