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

Forward Inds Inc (NQ: FORD )

0.5010 -0.0390 (-7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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, 2020 1.290 1.330 1.270 1.300 16,142 +0.02(+1.56%)
Jun 29, 2020 1.260 1.340 1.260 1.280 96,491 -0.02(-1.54%)
Jun 26, 2020 1.380 1.380 1.290 1.300 22,700 -0.08(-5.80%)
Jun 25, 2020 1.390 1.390 1.330 1.380 25,178 +0.01(+0.73%)
Jun 24, 2020 1.390 1.390 1.280 1.370 82,731 +0.02(+1.48%)
Jun 23, 2020 1.430 1.430 1.340 1.350 33,490 +0.01(+0.75%)
Jun 22, 2020 1.500 1.500 1.270 1.340 134,431 -0.13(-8.84%)
Jun 19, 2020 1.420 1.500 1.377 1.470 210,700 +0.14(+10.53%)
Jun 18, 2020 1.330 1.380 1.320 1.330 30,955 +0.00(+0.00%)
Jun 17, 2020 1.440 1.440 1.280 1.330 66,143 -0.03(-2.21%)
Jun 16, 2020 1.380 1.450 1.270 1.360 77,559 +0.04(+3.03%)
Jun 15, 2020 1.270 1.340 1.200 1.320 78,928 +0.10(+8.20%)
Jun 12, 2020 1.240 1.280 1.200 1.220 58,200 -0.02(-1.61%)
Jun 11, 2020 1.270 1.270 1.220 1.240 38,966 -0.03(-2.36%)
Jun 10, 2020 1.280 1.280 1.220 1.270 66,610 +0.03(+2.42%)
Jun 09, 2020 1.310 1.350 1.200 1.240 57,339 -0.04(-3.13%)
Jun 08, 2020 1.250 1.480 1.150 1.280 322,579 +0.06(+4.92%)
Jun 05, 2020 1.250 1.250 1.200 1.220 152,000 -0.02(-1.61%)
Jun 04, 2020 1.250 1.250 1.200 1.240 25,285 -0.01(-0.80%)
Jun 03, 2020 1.250 1.250 1.200 1.250 77,992 +0.02(+1.63%)
Jun 02, 2020 1.240 1.250 1.210 1.230 55,639 +0.00(+0.00%)
Jun 01, 2020 1.240 1.240 1.200 1.230 16,283 +0.01(+0.82%)
May 29, 2020 1.240 1.250 1.200 1.220 33,200 +0.00(+0.00%)
May 28, 2020 1.210 1.250 1.160 1.220 43,366 +0.04(+3.39%)
May 27, 2020 1.160 1.220 1.150 1.180 38,467 +0.01(+0.85%)
May 26, 2020 1.250 1.250 1.150 1.170 97,537 -0.12(-9.30%)
May 22, 2020 1.200 1.300 1.150 1.290 142,800 +0.13(+11.21%)
May 21, 2020 1.140 1.180 1.120 1.160 44,769 +0.02(+1.75%)
May 20, 2020 1.100 1.140 1.090 1.140 35,738 +0.05(+4.59%)
May 19, 2020 1.090 1.090 1.070 1.090 16,392 +0.00(+0.00%)
May 18, 2020 1.090 1.090 1.060 1.090 33,928 +0.02(+1.87%)
May 15, 2020 1.080 1.090 1.060 1.070 7,700 -0.01(-0.93%)
May 14, 2020 1.090 1.100 1.060 1.080 13,016 -0.01(-0.92%)
May 13, 2020 1.100 1.100 1.030 1.090 33,523 -0.04(-3.54%)
May 12, 2020 1.100 1.180 1.100 1.130 19,527 +0.03(+2.73%)
May 11, 2020 1.150 1.150 1.100 1.100 29,594 -0.04(-3.51%)
May 08, 2020 1.100 1.150 1.050 1.140 53,100 +0.05(+4.59%)
May 07, 2020 1.100 1.110 1.090 1.090 24,391 -0.02(-1.80%)
May 06, 2020 1.100 1.110 1.080 1.110 13,809 +0.01(+0.91%)
May 05, 2020 1.110 1.120 1.070 1.100 37,335 -0.01(-0.90%)
May 04, 2020 1.100 1.120 1.010 1.110 17,147 +0.03(+2.78%)
May 01, 2020 1.100 1.100 1.050 1.080 29,800 -0.02(-1.82%)
Apr 30, 2020 1.060 1.100 1.040 1.100 48,067 +0.04(+3.77%)
Apr 29, 2020 1.030 1.060 1.020 1.060 39,591 +0.05(+4.95%)
Apr 28, 2020 1.070 1.070 1.000 1.010 41,923 -0.04(-3.81%)
Apr 27, 2020 1.030 1.070 1.030 1.050 22,084 -0.00(-0.01%)
Apr 24, 2020 1.010 1.068 1.010 1.050 23,200 +0.00(+0.01%)
Apr 23, 2020 1.050 1.080 1.020 1.050 26,127 +0.02(+1.94%)
Apr 22, 2020 1.100 1.100 1.010 1.030 46,753 -0.02(-1.90%)
Apr 21, 2020 1.060 1.100 1.050 1.050 22,290 -0.06(-5.41%)
Apr 20, 2020 1.100 1.120 1.090 1.110 28,154 +0.04(+3.74%)
Apr 17, 2020 1.050 1.090 1.050 1.070 40,200 -0.01(-0.93%)
Apr 16, 2020 1.110 1.110 1.080 1.080 15,836 +0.00(+0.00%)
Apr 15, 2020 1.080 1.130 1.060 1.080 44,409 -0.05(-4.42%)
Apr 14, 2020 1.150 1.150 1.070 1.130 58,873 +0.00(+0.00%)
Apr 13, 2020 1.120 1.140 1.060 1.130 43,282 +0.03(+2.73%)
Apr 09, 2020 1.090 1.120 1.050 1.100 55,800 +0.01(+0.92%)
Apr 08, 2020 1.100 1.110 1.060 1.090 31,403 -0.02(-1.80%)
Apr 07, 2020 1.070 1.130 1.030 1.110 36,373 +0.04(+3.74%)
Apr 06, 2020 1.100 1.100 1.028 1.070 19,640 -0.01(-0.93%)
Apr 03, 2020 1.100 1.110 1.020 1.080 49,600 -0.03(-2.70%)
Apr 02, 2020 1.130 1.130 1.070 1.110 45,900 +0.01(+0.91%)
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.