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 (%)
Dec 31, 2010 3.180 3.240 3.170 3.220 14,868 +0.04(+1.26%)
Dec 30, 2010 3.160 3.429 3.090 3.180 43,748 +0.04(+1.27%)
Dec 29, 2010 3.030 3.200 3.030 3.140 29,254 +0.08(+2.61%)
Dec 28, 2010 3.090 3.200 2.890 3.060 34,946 -0.07(-2.24%)
Dec 27, 2010 3.150 3.250 3.030 3.130 58,701 -0.05(-1.57%)
Dec 23, 2010 3.320 3.359 3.180 3.180 29,005 -0.18(-5.36%)
Dec 22, 2010 3.430 3.467 3.350 3.360 13,374 -0.02(-0.59%)
Dec 21, 2010 3.560 3.560 3.350 3.380 46,656 -0.15(-4.25%)
Dec 20, 2010 3.630 3.630 3.520 3.530 12,625 -0.10(-2.75%)
Dec 17, 2010 3.620 3.650 3.420 3.630 26,823 +0.01(+0.28%)
Dec 16, 2010 3.480 3.630 3.440 3.620 26,682 +0.19(+5.54%)
Dec 15, 2010 3.420 3.460 3.380 3.430 18,390 +0.07(+2.08%)
Dec 14, 2010 3.300 3.450 3.300 3.360 21,984 +0.09(+2.75%)
Dec 13, 2010 3.550 3.610 3.270 3.270 31,091 -0.29(-8.15%)
Dec 10, 2010 3.690 3.700 3.550 3.560 36,958 -0.07(-1.93%)
Dec 09, 2010 3.730 3.940 3.580 3.630 56,821 +0.04(+1.11%)
Dec 08, 2010 3.560 3.650 3.550 3.590 11,573 -0.01(-0.28%)
Dec 07, 2010 3.630 3.630 3.560 3.600 14,153 -0.04(-1.10%)
Dec 06, 2010 3.640 3.650 3.470 3.640 21,380 +0.09(+2.51%)
Dec 03, 2010 3.650 3.650 3.530 3.551 17,184 -0.15(-4.03%)
Dec 02, 2010 3.710 3.740 3.700 3.700 8,948 -0.05(-1.33%)
Dec 01, 2010 3.950 3.950 3.710 3.750 20,568 -0.15(-3.85%)
Nov 30, 2010 3.840 3.900 3.800 3.900 24,420 +0.09(+2.36%)
Nov 29, 2010 3.840 3.920 3.740 3.810 20,987 +0.00(+0.00%)
Nov 26, 2010 3.840 3.840 3.740 3.810 12,120 -0.01(-0.26%)
Nov 24, 2010 3.580 3.820 3.820 3.820 55,154 +0.25(+7.00%)
Nov 23, 2010 3.480 3.570 3.450 3.570 8,416 +0.07(+2.00%)
Nov 22, 2010 3.570 3.600 3.450 3.500 20,892 -0.01(-0.28%)
Nov 19, 2010 3.460 3.540 3.450 3.510 14,901 +0.05(+1.45%)
Nov 18, 2010 3.450 3.600 3.450 3.460 53,190 -0.07(-1.98%)
Nov 17, 2010 3.590 3.630 3.520 3.530 19,534 -0.02(-0.56%)
Nov 16, 2010 3.620 3.630 3.550 3.550 25,828 -0.01(-0.28%)
Nov 15, 2010 3.640 3.650 3.450 3.560 31,407 +0.11(+3.19%)
Nov 12, 2010 3.540 3.550 3.450 3.450 18,299 -0.08(-2.26%)
Nov 11, 2010 3.500 3.540 3.460 3.530 19,120 +0.03(+0.85%)
Nov 10, 2010 3.510 3.530 3.500 3.500 24,676 -0.01(-0.28%)
Nov 09, 2010 3.500 3.640 3.500 3.510 13,309 +0.01(+0.29%)
Nov 08, 2010 3.510 3.550 3.500 3.500 22,122 -0.05(-1.41%)
Nov 05, 2010 3.530 3.640 3.450 3.550 42,106 -0.01(-0.28%)
Nov 04, 2010 3.650 3.720 3.500 3.560 59,075 -0.14(-3.78%)
Nov 03, 2010 3.620 3.780 3.620 3.700 27,877 +0.08(+2.21%)
Nov 02, 2010 3.840 3.840 3.520 3.620 38,568 -0.27(-6.94%)
Nov 01, 2010 3.800 3.890 3.710 3.890 27,365 +0.09(+2.37%)
Oct 29, 2010 3.800 3.920 3.740 3.800 22,035 +0.07(+1.88%)
Oct 28, 2010 3.890 3.900 3.640 3.730 15,234 -0.05(-1.32%)
Oct 27, 2010 3.950 3.950 3.700 3.780 26,054 -0.16(-4.06%)
Oct 25, 2010 3.900 3.940 3.810 3.940 9,811 +0.04(+1.03%)
Oct 22, 2010 3.910 4.000 3.820 3.900 14,324 +0.03(+0.78%)
Oct 21, 2010 3.880 3.890 3.810 3.870 2,720 -0.03(-0.77%)
Oct 20, 2010 3.920 3.920 3.890 3.900 11,425 -0.05(-1.27%)
Oct 19, 2010 3.890 3.950 3.840 3.950 17,409 +0.11(+2.86%)
Oct 18, 2010 3.960 3.980 3.810 3.840 10,924 -0.09(-2.29%)
Oct 15, 2010 3.800 3.990 3.760 3.930 22,003 +0.13(+3.42%)
Oct 14, 2010 3.850 4.060 3.800 3.800 51,781 -0.01(-0.26%)
Oct 13, 2010 3.950 4.000 3.800 3.810 25,123 -0.12(-3.05%)
Oct 12, 2010 3.810 3.930 3.800 3.930 12,940 +0.05(+1.29%)
Oct 11, 2010 3.900 3.900 3.800 3.880 5,861 +0.02(+0.52%)
Oct 08, 2010 3.990 3.990 3.860 3.860 12,352 -0.07(-1.86%)
Oct 07, 2010 3.910 4.000 3.700 3.933 9,244 +0.01(+0.33%)
Oct 06, 2010 3.850 3.950 3.830 3.920 17,136 +0.05(+1.29%)
Oct 05, 2010 3.770 3.910 3.770 3.870 21,440 +0.10(+2.65%)
Oct 04, 2010 3.710 3.850 3.700 3.770 18,513 +0.06(+1.62%)
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.