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 -0.0290 (-5.47%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 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, 2012 1.210 1.500 1.210 1.480 209,193 +0.29(+24.37%)
Dec 28, 2012 1.170 1.230 1.170 1.190 32,824 +0.06(+5.31%)
Dec 27, 2012 1.190 1.300 1.130 1.130 80,190 -0.11(-8.87%)
Dec 26, 2012 1.180 1.240 1.160 1.240 8,439 +0.02(+1.81%)
Dec 24, 2012 1.220 1.230 1.170 1.218 4,425 -0.03(-2.56%)
Dec 21, 2012 1.210 1.250 1.150 1.250 53,274 +0.05(+4.17%)
Dec 20, 2012 1.240 1.240 1.160 1.200 42,059 -0.04(-3.23%)
Dec 19, 2012 1.170 1.240 1.160 1.240 13,685 +0.02(+1.72%)
Dec 18, 2012 1.190 1.220 1.100 1.219 24,876 +0.01(+0.74%)
Dec 17, 2012 1.240 1.240 1.090 1.210 55,439 +0.00(+0.00%)
Dec 14, 2012 1.120 1.240 1.080 1.210 23,825 +0.07(+6.14%)
Dec 13, 2012 1.170 1.170 1.120 1.140 10,418 +0.01(+0.88%)
Dec 12, 2012 1.110 1.180 1.110 1.130 5,215 -0.04(-3.39%)
Dec 11, 2012 1.190 1.190 1.150 1.170 13,225 +0.02(+1.71%)
Dec 10, 2012 1.110 1.170 1.110 1.150 16,521 -0.02(-1.71%)
Dec 07, 2012 1.160 1.170 1.146 1.170 6,389 +0.03(+2.63%)
Dec 06, 2012 1.180 1.230 1.110 1.140 25,450 -0.09(-7.31%)
Dec 05, 2012 1.230 1.230 1.200 1.230 4,300 +0.05(+4.10%)
Dec 04, 2012 1.170 1.230 1.170 1.181 1,133 -0.03(-2.36%)
Nov 30, 2012 1.250 1.250 1.170 1.210 25,381 -0.03(-2.42%)
Nov 29, 2012 1.180 1.240 1.170 1.240 3,400 +0.04(+3.33%)
Nov 28, 2012 1.150 1.200 1.150 1.200 9,400 +0.05(+4.35%)
Nov 27, 2012 1.180 1.180 1.150 1.150 4,718 -0.04(-3.36%)
Nov 26, 2012 1.150 1.200 1.150 1.190 6,970 +0.01(+0.85%)
Nov 23, 2012 1.150 1.210 1.150 1.180 4,165 +0.00(+0.00%)
Nov 21, 2012 1.160 1.180 1.160 1.180 1,735 +0.00(+0.00%)
Nov 20, 2012 1.160 1.220 1.140 1.180 32,932 +0.01(+0.85%)
Nov 19, 2012 1.140 1.209 1.140 1.170 2,103 +0.01(+0.86%)
Nov 16, 2012 1.130 1.210 1.130 1.160 32,964 +0.02(+1.75%)
Nov 15, 2012 1.190 1.200 1.140 1.140 4,946 -0.11(-8.80%)
Nov 14, 2012 1.190 1.250 1.190 1.250 17,664 +0.04(+3.31%)
Nov 13, 2012 1.230 1.250 1.200 1.210 5,600 -0.01(-0.82%)
Nov 12, 2012 1.190 1.240 1.190 1.220 2,625 -0.01(-0.81%)
Nov 09, 2012 1.190 1.230 1.180 1.230 8,739 +0.07(+6.03%)
Nov 08, 2012 1.170 1.200 1.160 1.160 6,155 -0.05(-4.12%)
Nov 07, 2012 1.290 1.290 1.130 1.210 27,798 -0.06(-4.66%)
Nov 06, 2012 1.260 1.300 1.170 1.269 7,623 +0.01(+0.71%)
Nov 05, 2012 1.240 1.260 1.210 1.260 27,851 +0.04(+3.28%)
Nov 02, 2012 1.180 1.240 1.162 1.220 14,279 +0.01(+0.83%)
Nov 01, 2012 1.220 1.230 1.140 1.210 20,610 +0.00(+0.00%)
Oct 31, 2012 1.170 1.210 1.170 1.210 2,556 +0.03(+2.54%)
Oct 26, 2012 1.190 1.180 1.180 1.180 5,400 +0.01(+0.85%)
Oct 25, 2012 1.170 1.170 1.170 1.170 105 -0.04(-3.31%)
Oct 24, 2012 1.220 1.220 1.190 1.210 2,650 -0.01(-0.82%)
Oct 23, 2012 1.200 1.220 1.170 1.220 12,310 +0.01(+0.83%)
Oct 19, 2012 1.180 1.220 1.130 1.210 2,819 +0.08(+7.08%)
Oct 18, 2012 1.250 1.250 1.130 1.130 14,723 -0.11(-8.87%)
Oct 17, 2012 1.200 1.250 1.190 1.240 7,160 +0.01(+0.81%)
Oct 16, 2012 1.180 1.240 1.180 1.230 2,019 +0.01(+0.82%)
Oct 15, 2012 1.220 1.240 1.150 1.220 28,787 +0.05(+4.12%)
Oct 12, 2012 1.170 1.260 1.170 1.172 14,223 -0.09(-7.01%)
Oct 11, 2012 1.170 1.280 1.150 1.260 11,764 +0.11(+9.62%)
Oct 10, 2012 1.210 1.210 1.120 1.149 9,966 +0.03(+2.62%)
Oct 09, 2012 1.120 1.300 1.110 1.120 14,490 -0.01(-0.88%)
Oct 08, 2012 1.120 1.190 1.100 1.130 9,110 +0.02(+1.80%)
Oct 05, 2012 1.250 1.250 1.100 1.110 8,157 -0.07(-6.01%)
Oct 04, 2012 1.210 1.300 1.170 1.181 42,520 -0.02(-1.58%)
Oct 03, 2012 1.210 1.250 1.180 1.200 3,120 -0.03(-2.44%)
Oct 02, 2012 1.190 1.250 1.175 1.230 2,367 +0.06(+5.13%)
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.