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

Forward Inds Inc (NQ: FORD )

0.5215 -0.0185 (-3.43%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 1, 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 (%)
Aug 29, 2014 1.230 1.280 1.280 1.280 32,500 +0.05(+4.06%)
Aug 28, 2014 1.260 1.260 1.230 1.230 6,230 -0.02(-1.59%)
Aug 27, 2014 1.270 1.271 1.240 1.250 18,240 +0.01(+0.81%)
Aug 26, 2014 1.210 1.210 1.210 1.240 26,061 -0.03(-2.37%)
Aug 25, 2014 1.210 1.330 1.210 1.270 17,221 +0.06(+4.97%)
Aug 22, 2014 1.210 1.220 1.210 1.210 13,357 -0.01(-0.82%)
Aug 21, 2014 1.230 1.300 1.210 1.220 14,513 -0.06(-4.68%)
Aug 20, 2014 1.250 1.280 1.230 1.280 9,545 +0.07(+5.77%)
Aug 19, 2014 1.300 1.300 1.210 1.210 40,562 +0.00(+0.01%)
Aug 18, 2014 1.320 1.330 1.200 1.210 15,780 -0.06(-4.72%)
Aug 15, 2014 1.270 1.270 1.240 1.270 3,574 +0.04(+3.25%)
Aug 14, 2014 1.280 1.340 1.200 1.230 27,522 +0.01(+0.82%)
Aug 13, 2014 1.230 1.230 1.210 1.220 2,359 -0.01(-0.81%)
Aug 12, 2014 1.280 1.280 1.226 1.230 10,856 +0.00(+0.00%)
Aug 11, 2014 1.350 1.350 1.210 1.230 24,362 +0.01(+0.82%)
Aug 08, 2014 1.240 1.290 1.230 1.220 18,063 -0.07(-5.43%)
Aug 07, 2014 1.287 1.350 1.240 1.290 6,006 -0.02(-1.32%)
Aug 06, 2014 1.330 1.350 1.296 1.307 4,062 -0.01(-0.96%)
Aug 05, 2014 1.330 1.330 1.320 1.320 5,887 -0.01(-0.75%)
Aug 04, 2014 1.270 1.330 1.220 1.330 44,809 +0.06(+4.72%)
Aug 01, 2014 1.300 1.380 1.250 1.270 38,255 -0.09(-6.62%)
Jul 31, 2014 1.351 1.390 1.340 1.360 10,880 -0.02(-1.45%)
Jul 30, 2014 1.340 1.380 1.340 1.380 2,072 -0.01(-0.72%)
Jul 29, 2014 1.380 1.390 1.350 1.390 10,601 -0.01(-0.71%)
Jul 28, 2014 1.410 1.410 1.370 1.400 6,825 -0.01(-0.71%)
Jul 25, 2014 1.400 1.410 1.370 1.410 6,907 +0.04(+2.92%)
Jul 24, 2014 1.430 1.450 1.341 1.370 33,590 -0.06(-4.20%)
Jul 23, 2014 1.430 1.430 1.400 1.430 2,375 +0.03(+2.14%)
Jul 22, 2014 1.360 1.410 1.330 1.400 72,788 +0.05(+3.70%)
Jul 21, 2014 1.390 1.390 1.310 1.350 92,235 -0.02(-1.46%)
Jul 18, 2014 1.410 1.410 1.358 1.370 3,518 +0.01(+0.74%)
Jul 17, 2014 1.450 1.450 1.360 1.360 16,104 -0.09(-6.21%)
Jul 16, 2014 1.380 1.450 1.380 1.450 3,230 +0.05(+3.57%)
Jul 15, 2014 1.420 1.420 1.350 1.400 25,515 -0.02(-1.41%)
Jul 14, 2014 1.420 1.460 1.402 1.420 18,692 -0.03(-2.07%)
Jul 11, 2014 1.360 1.460 1.360 1.450 121,304 +0.10(+7.41%)
Jul 10, 2014 1.270 1.350 1.270 1.350 68,785 +0.05(+3.85%)
Jul 09, 2014 1.308 1.320 1.290 1.300 27,943 -0.01(-0.76%)
Jul 08, 2014 1.250 1.390 1.250 1.310 50,412 +0.08(+6.50%)
Jul 07, 2014 1.190 1.280 1.190 1.230 73,003 +0.03(+2.93%)
Jul 03, 2014 1.210 1.195 1.195 1.195 25,100 +0.01(+0.42%)
Jul 02, 2014 1.190 1.220 1.190 1.190 5,196 +0.00(+0.00%)
Jul 01, 2014 1.180 1.230 1.180 1.190 10,674 -0.03(-2.46%)
Jun 30, 2014 1.220 1.250 1.220 1.220 5,918 +0.00(+0.00%)
Jun 27, 2014 1.220 1.240 1.180 1.220 35,359 +0.01(+0.83%)
Jun 26, 2014 1.160 1.220 1.160 1.210 24,565 +0.02(+1.72%)
Jun 25, 2014 1.210 1.229 1.160 1.190 24,518 -0.04(-3.29%)
Jun 24, 2014 1.210 1.250 1.210 1.230 9,075 -0.04(-3.07%)
Jun 23, 2014 1.260 1.269 1.220 1.269 1,823 +0.01(+0.71%)
Jun 20, 2014 1.210 1.260 1.210 1.260 20,063 +0.05(+4.13%)
Jun 19, 2014 1.210 1.250 1.210 1.210 18,264 -0.03(-2.11%)
Jun 18, 2014 1.240 1.270 1.220 1.236 21,249 -0.03(-2.67%)
Jun 17, 2014 1.250 1.290 1.240 1.270 13,853 +0.00(+0.00%)
Jun 16, 2014 1.280 1.280 1.240 1.270 17,451 -0.04(-3.05%)
Jun 13, 2014 1.290 1.310 1.241 1.310 12,898 +0.02(+1.55%)
Jun 12, 2014 1.280 1.300 1.260 1.290 23,893 +0.04(+3.20%)
Jun 11, 2014 1.210 1.280 1.210 1.250 10,812 +0.05(+4.17%)
Jun 10, 2014 1.280 1.280 1.200 1.200 63,917 -0.11(-8.40%)
Jun 06, 2014 1.300 1.330 1.300 1.310 29,422 +0.04(+3.15%)
Jun 05, 2014 1.360 1.372 1.268 1.270 25,625 -0.10(-7.30%)
Jun 04, 2014 1.380 1.380 1.360 1.370 2,887 +0.00(+0.00%)
Jun 03, 2014 1.370 1.380 1.361 1.370 9,976 +0.03(+2.09%)
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.