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

Forward Inds Inc (NQ: FORD )

0.5590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2010 3.370 3.370 3.090 3.110 41,515 -0.19(-5.76%)
Jun 29, 2010 3.290 3.390 3.290 3.300 60,252 -0.19(-5.44%)
Jun 25, 2010 3.300 3.610 3.190 3.490 111,674 +0.19(+5.76%)
Jun 24, 2010 3.380 3.380 3.211 3.300 21,950 -0.13(-3.79%)
Jun 23, 2010 3.270 3.490 3.090 3.430 63,199 +0.13(+3.94%)
Jun 22, 2010 3.500 3.500 3.260 3.300 53,519 -0.24(-6.78%)
Jun 21, 2010 4.100 4.100 3.460 3.540 211,680 -0.60(-14.49%)
Jun 18, 2010 4.270 4.290 3.850 4.140 144,787 -0.20(-4.61%)
Jun 17, 2010 4.680 4.680 4.270 4.340 76,421 -0.34(-7.26%)
Jun 16, 2010 4.900 4.900 4.650 4.680 37,864 +0.00(+0.00%)
Jun 15, 2010 4.810 4.930 4.630 4.680 23,352 -0.12(-2.50%)
Jun 14, 2010 4.990 5.090 4.641 4.800 55,155 +0.14(+3.00%)
Jun 11, 2010 4.500 4.750 4.300 4.660 35,571 +0.11(+2.42%)
Jun 10, 2010 4.700 4.700 4.500 4.550 17,193 +0.01(+0.22%)
Jun 09, 2010 4.650 4.780 4.500 4.540 56,435 -0.05(-1.09%)
Jun 08, 2010 4.980 5.100 4.520 4.590 91,107 -0.45(-8.93%)
Jun 07, 2010 5.090 5.140 4.830 5.040 82,691 +0.17(+3.49%)
Jun 04, 2010 4.550 4.900 4.510 4.870 60,078 +0.30(+6.56%)
Jun 03, 2010 5.240 5.350 4.441 4.570 119,645 -0.63(-12.12%)
Jun 02, 2010 5.030 5.500 4.940 5.200 74,491 +0.27(+5.48%)
Jun 01, 2010 4.970 5.150 4.820 4.930 153,627 -0.40(-7.50%)
May 28, 2010 5.300 5.400 5.000 5.330 290,433 +0.03(+0.56%)
May 27, 2010 5.440 5.600 4.830 5.300 347,629 -0.01(-0.19%)
May 26, 2010 4.670 5.320 4.650 5.310 281,566 +0.72(+15.69%)
May 25, 2010 4.150 4.790 3.843 4.590 115,171 +0.21(+4.79%)
May 24, 2010 4.380 4.650 4.000 4.380 144,945 +0.13(+3.06%)
May 21, 2010 3.710 4.270 3.700 4.250 79,246 +0.38(+9.82%)
May 20, 2010 3.640 4.210 3.390 3.870 252,094 -0.34(-8.08%)
May 19, 2010 4.400 4.400 4.160 4.210 26,059 -0.22(-4.97%)
May 18, 2010 4.530 4.600 4.400 4.430 23,961 -0.11(-2.42%)
May 17, 2010 4.610 4.700 4.400 4.540 74,247 +0.01(+0.22%)
May 14, 2010 4.650 4.810 4.330 4.530 145,912 -0.04(-0.88%)
May 13, 2010 4.370 4.570 4.360 4.570 120,547 +0.22(+5.06%)
May 12, 2010 4.200 4.360 4.200 4.350 50,403 +0.12(+2.84%)
May 11, 2010 4.180 4.250 4.026 4.230 57,361 +0.04(+0.95%)
May 10, 2010 4.050 4.310 3.879 4.190 234,769 +0.05(+1.21%)
May 07, 2010 4.000 4.150 3.670 4.140 144,293 +0.48(+13.11%)
May 06, 2010 3.770 4.000 3.600 3.660 90,049 -0.39(-9.63%)
May 05, 2010 3.590 4.150 3.580 4.050 81,687 +0.28(+7.43%)
May 04, 2010 4.020 4.090 3.600 3.770 175,977 -0.32(-7.94%)
May 03, 2010 3.160 4.130 3.050 4.095 293,837 +0.95(+30.41%)
Apr 30, 2010 3.150 3.150 3.070 3.140 33,137 +0.02(+0.64%)
Apr 29, 2010 3.130 3.150 3.040 3.120 40,487 +0.06(+1.96%)
Apr 28, 2010 3.020 3.090 3.020 3.060 24,148 +0.04(+1.32%)
Apr 27, 2010 3.080 3.210 3.010 3.020 70,894 -0.05(-1.63%)
Apr 26, 2010 3.060 3.110 3.000 3.070 44,689 +0.01(+0.33%)
Apr 23, 2010 3.050 3.094 3.010 3.060 22,380 +0.01(+0.33%)
Apr 22, 2010 2.970 3.080 2.960 3.050 41,388 +0.03(+0.99%)
Apr 21, 2010 3.020 3.180 3.000 3.020 54,787 -0.05(-1.63%)
Apr 20, 2010 3.060 3.165 3.050 3.070 42,545 -0.03(-0.97%)
Apr 19, 2010 3.210 3.210 3.040 3.100 59,447 -0.15(-4.62%)
Apr 16, 2010 3.370 3.370 3.200 3.250 49,261 -0.08(-2.40%)
Apr 15, 2010 3.450 3.490 3.250 3.330 76,332 -0.12(-3.48%)
Apr 14, 2010 3.470 3.490 3.410 3.450 68,210 -0.02(-0.57%)
Apr 13, 2010 3.330 3.500 3.330 3.470 96,319 +0.13(+3.89%)
Apr 12, 2010 3.340 3.390 3.310 3.340 61,184 +0.05(+1.52%)
Apr 09, 2010 3.260 3.500 3.200 3.290 152,408 +0.07(+2.17%)
Apr 08, 2010 3.380 3.380 3.210 3.220 42,940 -0.06(-1.83%)
Apr 07, 2010 3.090 3.372 3.090 3.280 118,716 +0.06(+1.86%)
Apr 06, 2010 3.250 3.290 3.150 3.220 100,932 +0.01(+0.31%)
Apr 05, 2010 3.090 3.250 3.050 3.210 135,617 +0.12(+3.88%)
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.