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 (%)
May 31, 2017 1.100 1.110 1.100 1.109 10,745 -0.02(-1.86%)
May 30, 2017 1.110 1.137 1.070 1.130 19,382 +0.02(+1.79%)
May 26, 2017 1.130 1.130 1.100 1.110 4,992 -0.00(-0.26%)
May 25, 2017 1.120 1.140 1.080 1.113 28,289 +0.00(+0.27%)
May 24, 2017 1.130 1.140 1.090 1.110 26,133 -0.01(-0.89%)
May 23, 2017 1.100 1.137 1.070 1.120 36,300 +0.03(+2.75%)
May 22, 2017 1.100 1.110 1.070 1.090 59,410 +0.00(+0.00%)
May 19, 2017 1.070 1.090 1.070 1.090 51,450 +0.02(+1.87%)
May 18, 2017 1.090 1.120 1.050 1.070 59,094 -0.05(-4.46%)
May 17, 2017 1.140 1.150 1.100 1.120 82,340 -0.03(-2.61%)
May 16, 2017 1.170 1.180 1.140 1.150 49,186 -0.02(-1.71%)
May 15, 2017 1.180 1.180 1.120 1.170 140,224 -0.13(-10.00%)
May 12, 2017 1.130 1.650 1.130 1.300 2,017,794 +0.19(+17.12%)
May 11, 2017 1.130 1.140 1.100 1.110 11,186 -0.01(-0.89%)
May 10, 2017 1.110 1.140 1.110 1.120 7,937 +0.00(+0.01%)
May 09, 2017 1.130 1.150 1.100 1.120 4,925 -0.00(-0.16%)
May 08, 2017 1.140 1.140 1.121 1.122 16,878 -0.02(-1.61%)
May 05, 2017 1.140 1.140 1.100 1.140 8,134 +0.01(+0.88%)
May 04, 2017 1.150 1.150 1.100 1.130 10,561 +0.01(+0.99%)
May 03, 2017 1.110 1.120 1.100 1.119 8,914 +0.02(+1.71%)
May 02, 2017 1.090 1.120 1.090 1.100 11,491 -0.02(-1.78%)
May 01, 2017 1.100 1.120 1.100 1.120 6,157 +0.01(+0.91%)
Apr 28, 2017 1.090 1.120 1.090 1.110 6,720 +0.02(+1.83%)
Apr 27, 2017 1.090 1.130 1.090 1.090 23,057 -0.02(-2.12%)
Apr 26, 2017 1.120 1.140 1.114 1.114 28,125 -0.01(-0.57%)
Apr 25, 2017 1.093 1.140 1.090 1.120 14,173 +0.02(+1.82%)
Apr 24, 2017 1.110 1.140 1.090 1.100 15,657 -0.03(-2.65%)
Apr 21, 2017 1.140 1.140 1.100 1.130 13,842 -0.01(-0.88%)
Apr 20, 2017 1.140 1.160 1.140 1.140 2,429 -0.01(-0.87%)
Apr 19, 2017 1.120 1.180 1.120 1.150 15,387 +0.02(+1.77%)
Apr 18, 2017 1.160 1.190 1.100 1.130 40,609 -0.02(-1.75%)
Apr 17, 2017 1.130 1.180 1.130 1.150 9,547 -0.01(-0.85%)
Apr 13, 2017 1.190 1.190 1.130 1.160 9,532 -0.02(-1.69%)
Apr 12, 2017 1.142 1.190 1.140 1.180 9,608 +0.03(+2.61%)
Apr 11, 2017 1.170 1.190 1.140 1.150 12,941 -0.04(-3.36%)
Apr 10, 2017 1.170 1.210 1.131 1.190 30,841 +0.03(+2.59%)
Apr 07, 2017 1.180 1.200 1.150 1.160 6,879 -0.02(-1.69%)
Apr 06, 2017 1.160 1.230 1.151 1.180 10,253 +0.03(+2.60%)
Apr 05, 2017 1.150 1.220 1.150 1.150 22,047 -0.01(-0.86%)
Apr 04, 2017 1.160 1.220 1.160 1.160 32,671 -0.02(-1.69%)
Apr 03, 2017 1.210 1.220 1.180 1.180 47,627 -0.01(-0.67%)
Mar 31, 2017 1.160 1.210 1.140 1.188 127,244 +0.05(+4.21%)
Mar 30, 2017 1.130 1.170 1.100 1.140 15,795 +0.03(+2.70%)
Mar 29, 2017 1.100 1.120 1.070 1.110 19,413 +0.02(+1.83%)
Mar 28, 2017 1.130 1.160 1.020 1.090 28,786 -0.03(-2.68%)
Mar 27, 2017 1.130 1.130 1.120 1.120 25,168 -0.00(-0.20%)
Mar 24, 2017 1.130 1.130 1.114 1.122 6,113 +0.00(+0.21%)
Mar 23, 2017 1.080 1.130 1.070 1.120 15,692 +0.02(+1.82%)
Mar 22, 2017 1.120 1.120 1.084 1.100 9,091 +0.00(+0.00%)
Mar 21, 2017 1.110 1.130 1.090 1.100 7,071 -0.02(-1.79%)
Mar 20, 2017 1.110 1.130 1.102 1.120 9,785 +0.01(+0.90%)
Mar 17, 2017 1.070 1.110 1.070 1.110 30,289 +0.03(+2.78%)
Mar 16, 2017 1.090 1.090 1.070 1.080 8,797 +0.01(+0.93%)
Mar 15, 2017 1.080 1.090 1.070 1.070 8,157 +0.00(+0.00%)
Mar 14, 2017 1.110 1.110 1.070 1.070 15,079 -0.02(-1.83%)
Mar 13, 2017 1.080 1.140 1.070 1.090 21,455 +0.00(+0.00%)
Mar 10, 2017 1.110 1.110 1.070 1.090 19,520 -0.04(-3.54%)
Mar 09, 2017 1.170 1.170 1.060 1.130 52,380 -0.01(-0.88%)
Mar 08, 2017 1.140 1.140 1.130 1.140 21,102 +0.02(+1.76%)
Mar 07, 2017 1.075 1.180 1.070 1.120 93,220 +0.05(+4.69%)
Mar 06, 2017 1.080 1.090 1.062 1.070 13,690 -0.02(-1.73%)
Mar 03, 2017 1.120 1.140 1.080 1.089 61,957 -0.04(-3.64%)
Mar 02, 2017 1.120 1.150 1.120 1.130 9,221 +0.01(+0.89%)
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.