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

Forward Inds Inc (NQ: FORD )

0.5114 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2008 2.200 2.267 2.150 2.230 88,482 +0.07(+3.24%)
Dec 30, 2008 2.250 2.350 2.160 2.160 77,507 -0.12(-5.13%)
Dec 29, 2008 2.350 2.350 2.250 2.277 61,285 -0.05(-2.28%)
Dec 26, 2008 2.310 2.350 2.260 2.330 46,584 +0.12(+5.43%)
Dec 24, 2008 2.350 2.350 2.210 2.210 31,902 -0.14(-5.96%)
Dec 23, 2008 2.380 2.380 2.200 2.350 93,402 -0.04(-1.67%)
Dec 22, 2008 2.380 2.390 2.250 2.390 95,317 -0.01(-0.42%)
Dec 19, 2008 2.400 2.400 2.020 2.400 253,688 +0.33(+15.94%)
Dec 18, 2008 2.380 2.420 2.000 2.070 182,785 -0.26(-11.16%)
Dec 17, 2008 2.500 2.520 2.260 2.330 118,566 -0.25(-9.69%)
Dec 16, 2008 2.470 2.650 2.250 2.580 278,683 +0.09(+3.61%)
Dec 15, 2008 2.570 2.700 2.280 2.490 184,997 +0.01(+0.40%)
Dec 12, 2008 2.430 2.900 2.250 2.480 431,377 -0.04(-1.59%)
Dec 11, 2008 3.030 3.050 2.510 2.520 216,611 -0.40(-13.70%)
Dec 10, 2008 3.030 3.200 2.825 2.920 270,980 -0.08(-2.67%)
Dec 09, 2008 3.100 3.100 2.700 3.000 310,300 -0.10(-3.23%)
Dec 08, 2008 3.170 3.190 2.880 3.100 528,842 +0.50(+19.23%)
Dec 05, 2008 2.800 2.800 2.480 2.600 156,368 -0.15(-5.45%)
Dec 04, 2008 2.760 2.850 2.650 2.750 196,073 -0.01(-0.36%)
Dec 03, 2008 2.610 2.960 2.587 2.760 327,540 +0.04(+1.47%)
Dec 02, 2008 2.800 2.800 2.050 2.720 346,220 -0.12(-4.23%)
Dec 01, 2008 2.930 3.300 2.750 2.840 560,333 +0.12(+4.41%)
Nov 28, 2008 2.470 2.890 2.460 2.720 284,221 +0.32(+13.33%)
Nov 26, 2008 2.300 2.400 2.270 2.400 96,503 +0.06(+2.56%)
Nov 25, 2008 2.430 2.441 2.250 2.340 137,831 +0.06(+2.63%)
Nov 24, 2008 2.200 2.300 2.070 2.280 124,718 +0.20(+9.62%)
Nov 21, 2008 2.150 2.270 2.000 2.080 117,358 -0.02(-0.95%)
Nov 20, 2008 2.080 2.230 2.000 2.100 129,657 -0.01(-0.47%)
Nov 19, 2008 2.280 2.280 2.050 2.110 50,320 -0.04(-1.86%)
Nov 18, 2008 2.220 2.220 2.110 2.150 53,496 -0.09(-4.02%)
Nov 17, 2008 2.490 2.490 2.240 2.240 73,661 -0.13(-5.49%)
Nov 14, 2008 2.460 2.460 2.320 2.370 39,933 -0.04(-1.66%)
Nov 13, 2008 3.110 3.270 1.990 2.410 304,995 +0.06(+2.55%)
Nov 12, 2008 2.250 2.390 2.240 2.350 92,417 +0.15(+6.82%)
Nov 11, 2008 2.260 2.350 2.170 2.200 50,527 -0.18(-7.57%)
Nov 10, 2008 2.550 2.550 2.220 2.380 111,954 -0.10(-4.03%)
Nov 07, 2008 2.430 2.520 2.410 2.480 77,204 -0.00(-0.00%)
Nov 06, 2008 2.550 2.550 2.400 2.480 29,871 -0.07(-2.75%)
Nov 05, 2008 2.650 2.650 2.420 2.550 52,631 -0.05(-1.92%)
Nov 04, 2008 2.500 2.600 2.320 2.600 102,569 +0.20(+8.33%)
Nov 03, 2008 2.370 2.460 2.250 2.400 74,030 +0.02(+0.84%)
Oct 31, 2008 2.220 2.380 2.170 2.380 82,936 +0.07(+3.03%)
Oct 30, 2008 2.350 2.390 2.280 2.310 55,987 +0.04(+1.76%)
Oct 29, 2008 2.400 2.400 2.250 2.270 102,828 +0.05(+2.26%)
Oct 28, 2008 2.330 2.350 2.120 2.220 46,524 +0.04(+1.83%)
Oct 27, 2008 2.260 2.400 2.130 2.180 64,058 -0.02(-0.90%)
Oct 24, 2008 2.100 2.220 2.000 2.200 76,679 -0.02(-0.91%)
Oct 23, 2008 2.490 2.490 2.150 2.220 48,888 -0.19(-7.88%)
Oct 22, 2008 2.450 2.490 2.260 2.410 54,737 -0.04(-1.63%)
Oct 21, 2008 2.580 2.580 2.370 2.450 49,885 -0.06(-2.39%)
Oct 20, 2008 2.560 2.590 2.350 2.510 101,170 +0.05(+2.03%)
Oct 17, 2008 2.460 2.650 2.360 2.460 162,170 +0.06(+2.33%)
Oct 16, 2008 2.530 2.600 2.321 2.404 80,666 -0.02(-0.66%)
Oct 15, 2008 2.640 2.640 2.300 2.420 89,281 -0.17(-6.56%)
Oct 14, 2008 2.790 2.790 2.390 2.590 215,221 +0.04(+1.57%)
Oct 13, 2008 3.190 3.190 2.310 2.550 378,507 +0.20(+8.51%)
Oct 10, 2008 1.990 2.780 1.860 2.350 320,373 +0.59(+33.52%)
Oct 09, 2008 1.850 1.860 1.550 1.760 35,537 +0.01(+0.67%)
Oct 08, 2008 1.880 1.900 1.510 1.748 57,462 -0.02(-1.23%)
Oct 07, 2008 1.880 1.880 1.750 1.770 15,016 -0.08(-4.12%)
Oct 06, 2008 1.880 1.880 1.810 1.846 34,604 -0.03(-1.81%)
Oct 03, 2008 1.880 1.950 1.810 1.880 21,130 -0.07(-3.59%)
Oct 02, 2008 2.060 2.072 1.870 1.950 23,274 -0.10(-4.88%)
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.