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

Forward Inds Inc (NQ: FORD )

0.5376 -0.0099 (-1.81%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 30, 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 (%)
Feb 29, 2012 2.500 3.200 2.500 2.890 416,846 +0.53(+22.46%)
Feb 28, 2012 2.430 2.560 2.315 2.360 54,497 +0.10(+4.42%)
Feb 27, 2012 2.460 2.460 2.250 2.260 87,933 -0.27(-10.67%)
Feb 24, 2012 2.500 2.650 2.500 2.530 50,219 +0.00(+0.00%)
Feb 23, 2012 3.030 3.180 2.450 2.530 203,009 -0.41(-13.95%)
Feb 22, 2012 2.320 2.970 2.300 2.940 207,364 +0.69(+30.67%)
Feb 21, 2012 2.250 2.349 2.161 2.250 15,565 +0.05(+2.18%)
Feb 17, 2012 2.210 2.310 2.151 2.202 62,491 +0.06(+2.99%)
Feb 16, 2012 2.130 2.370 2.070 2.138 134,730 +0.11(+5.27%)
Feb 15, 2012 2.070 2.400 2.000 2.031 153,364 -0.03(-1.41%)
Feb 14, 2012 2.050 2.070 2.016 2.060 7,907 +0.01(+0.49%)
Feb 13, 2012 2.110 2.110 1.980 2.050 13,691 +0.02(+0.99%)
Feb 10, 2012 2.010 2.080 1.960 2.030 62,000 -0.08(-3.92%)
Feb 09, 2012 2.150 2.180 2.110 2.113 20,679 +0.01(+0.62%)
Feb 08, 2012 2.110 2.129 2.070 2.100 9,872 +0.05(+2.43%)
Feb 07, 2012 2.060 2.130 2.000 2.050 14,112 -0.01(-0.49%)
Feb 06, 2012 1.980 2.140 1.949 2.060 33,801 +0.05(+2.49%)
Feb 03, 2012 1.920 2.155 1.920 2.010 54,938 +0.08(+4.15%)
Feb 02, 2012 1.950 2.020 1.930 1.930 20,228 -0.03(-1.54%)
Feb 01, 2012 1.960 2.040 1.930 1.960 31,431 +0.01(+0.52%)
Jan 31, 2012 1.930 1.990 1.930 1.950 3,382 +0.00(+0.00%)
Jan 30, 2012 1.920 1.990 1.920 1.950 9,867 +0.02(+1.04%)
Jan 27, 2012 1.940 2.000 1.920 1.930 8,840 -0.04(-2.03%)
Jan 26, 2012 1.940 2.000 1.940 1.970 8,950 +0.00(+0.00%)
Jan 25, 2012 2.000 2.000 1.910 1.970 11,553 +0.00(+0.00%)
Jan 24, 2012 1.960 1.990 1.860 1.970 7,355 -0.02(-1.01%)
Jan 23, 2012 1.990 1.990 1.900 1.990 13,351 +0.00(+0.00%)
Jan 20, 2012 1.880 1.990 1.850 1.990 17,083 +0.09(+4.74%)
Jan 19, 2012 1.880 1.950 1.880 1.900 16,588 +0.00(+0.00%)
Jan 18, 2012 1.900 1.900 1.860 1.900 8,350 +0.04(+2.15%)
Jan 17, 2012 1.880 2.000 1.850 1.860 38,006 -0.07(-3.63%)
Jan 13, 2012 1.940 2.000 1.850 1.930 29,994 -0.09(-4.46%)
Jan 12, 2012 1.960 2.040 1.870 2.020 47,773 +0.12(+6.32%)
Jan 11, 2012 1.770 1.960 1.750 1.900 60,125 +0.13(+7.34%)
Jan 10, 2012 1.770 1.770 1.730 1.770 11,013 +0.02(+1.14%)
Jan 09, 2012 1.720 1.750 1.680 1.750 34,458 +0.08(+4.79%)
Jan 06, 2012 1.680 1.690 1.660 1.670 9,798 +0.00(+0.00%)
Jan 05, 2012 1.650 1.692 1.650 1.670 9,148 +0.01(+0.60%)
Jan 04, 2012 1.680 1.710 1.650 1.660 5,517 -0.01(-0.60%)
Dec 30, 2011 1.650 1.700 1.600 1.670 25,722 -0.03(-1.76%)
Dec 29, 2011 1.600 1.700 1.600 1.700 19,333 +0.05(+3.04%)
Dec 28, 2011 1.600 1.650 1.560 1.650 29,461 +0.05(+3.12%)
Dec 27, 2011 1.630 1.650 1.560 1.600 18,535 -0.05(-3.03%)
Dec 23, 2011 1.700 1.700 1.600 1.650 23,635 +0.02(+1.23%)
Dec 21, 2011 1.610 1.660 1.610 1.630 18,525 +0.02(+1.24%)
Dec 20, 2011 1.670 1.670 1.550 1.610 18,138 -0.04(-2.43%)
Dec 19, 2011 1.600 1.670 1.600 1.650 14,364 +0.04(+2.49%)
Dec 16, 2011 1.600 1.690 1.600 1.610 13,693 +0.00(+0.00%)
Dec 15, 2011 1.600 1.689 1.550 1.610 31,565 -0.01(-0.62%)
Dec 14, 2011 1.680 1.680 1.600 1.620 11,850 -0.03(-1.82%)
Dec 13, 2011 1.620 1.670 1.590 1.650 31,969 +0.05(+3.12%)
Dec 12, 2011 1.640 1.690 1.600 1.600 34,421 -0.10(-5.88%)
Dec 09, 2011 1.660 1.700 1.630 1.700 3,289 +0.07(+4.29%)
Dec 08, 2011 1.670 1.740 1.630 1.630 17,015 +0.00(+0.00%)
Dec 07, 2011 1.730 1.750 1.630 1.630 10,600 -0.07(-4.12%)
Dec 06, 2011 1.658 1.710 1.620 1.700 17,807 +0.05(+3.03%)
Dec 05, 2011 1.670 1.690 1.620 1.650 33,703 -0.02(-1.20%)
Dec 02, 2011 1.630 1.759 1.630 1.670 25,945 +0.03(+1.83%)
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.