Skip to main content

Forward Inds Inc (NQ: FORD )

3.590 -0.090 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.90 10.40 10.40 10.40 6,450 -0.30(-2.80%)
Dec 30, 2014 10.90 10.90 10.05 10.70 3,851 -0.30(-2.73%)
Dec 29, 2014 10.00 11.00 10.00 11.00 4,787 +1.00(+10.00%)
Dec 26, 2014 9.500 10.00 9.500 10.00 1,801 +0.50(+5.26%)
Dec 24, 2014 9.200 9.500 9.500 9.500 410 +0.50(+5.56%)
Dec 23, 2014 8.950 9.500 8.830 9.000 1,064 -0.20(-2.17%)
Dec 22, 2014 8.800 9.500 8.400 9.200 2,775 -0.05(-0.58%)
Dec 19, 2014 9.100 9.283 8.200 9.254 11,787 +0.15(+1.69%)
Dec 18, 2014 9.700 10.36 8.825 9.100 4,417 -0.20(-2.17%)
Dec 17, 2014 9.600 9.700 9.100 9.302 3,306 -0.50(-5.08%)
Dec 16, 2014 11.20 11.20 8.500 9.800 2,900 +0.10(+1.03%)
Dec 15, 2014 10.30 10.70 9.700 9.700 2,436 -0.60(-5.83%)
Dec 12, 2014 10.50 11.10 10.30 10.30 1,473 -0.20(-1.90%)
Dec 11, 2014 11.20 11.80 10.30 10.50 3,378 -0.30(-2.78%)
Dec 10, 2014 11.00 11.20 10.80 10.80 857 -0.40(-3.61%)
Dec 09, 2014 11.60 11.60 11.20 11.20 94 +0.20(+1.85%)
Dec 08, 2014 11.80 11.80 10.90 11.00 824 -0.60(-5.17%)
Dec 05, 2014 11.00 11.80 11.00 11.60 2,309 +0.80(+7.41%)
Dec 04, 2014 11.10 11.90 10.80 10.80 1,587 -0.30(-2.70%)
Dec 03, 2014 11.00 11.40 11.00 11.10 1,316 +0.00(+0.00%)
Dec 02, 2014 11.00 11.84 11.00 11.10 1,229 -0.40(-3.48%)
Dec 01, 2014 10.80 12.04 10.80 11.50 1,176 +0.50(+4.54%)
Nov 28, 2014 10.80 11.80 10.80 11.00 992 -0.10(-0.89%)
Nov 26, 2014 10.60 11.10 11.10 11.10 6,140 +0.30(+2.78%)
Nov 25, 2014 10.90 10.99 10.60 10.80 3,826 +0.30(+2.86%)
Nov 24, 2014 10.40 11.30 10.30 10.50 4,100 +0.10(+0.96%)
Nov 21, 2014 10.50 10.70 10.30 10.40 2,007 -0.30(-2.80%)
Nov 20, 2014 11.40 11.40 10.40 10.70 3,410 -0.74(-6.44%)
Nov 19, 2014 11.50 11.50 11.10 11.44 742 +0.04(+0.32%)
Nov 18, 2014 11.40 11.50 11.20 11.40 670 +0.20(+1.79%)
Nov 17, 2014 12.30 12.30 11.20 11.20 3,955 -0.65(-5.50%)
Nov 14, 2014 11.80 11.99 11.70 11.85 427 +0.05(+0.44%)
Nov 13, 2014 11.80 11.80 11.50 11.80 924 +0.00(+0.00%)
Nov 12, 2014 12.00 12.00 11.80 11.80 1,190 -0.19(-1.58%)
Nov 11, 2014 12.03 12.10 11.99 11.99 230 -0.11(-0.91%)
Nov 10, 2014 11.90 12.20 11.90 12.10 1,371 +0.30(+2.54%)
Nov 07, 2014 11.60 11.97 11.60 11.80 1,538 +0.00(+0.00%)
Nov 06, 2014 12.00 12.00 11.70 11.80 446 -0.30(-2.48%)
Nov 05, 2014 12.40 12.40 12.10 12.10 743 -0.20(-1.63%)
Nov 04, 2014 12.70 12.70 12.10 12.30 1,170 -0.10(-0.81%)
Nov 03, 2014 12.60 12.60 12.30 12.40 1,420 +0.20(+1.64%)
Oct 31, 2014 13.00 13.00 11.70 12.20 2,226 -0.40(-3.17%)
Oct 30, 2014 12.26 13.20 12.00 12.60 3,085 +0.40(+3.28%)
Oct 29, 2014 12.50 12.50 12.10 12.20 2,012 -0.20(-1.61%)
Oct 28, 2014 12.50 13.20 12.10 12.40 2,562 +0.00(+0.00%)
Oct 27, 2014 12.70 12.40 12.00 12.40 1,165 +0.00(+0.00%)
Oct 24, 2014 12.30 12.80 12.10 12.40 3,143 +0.00(+0.00%)
Oct 23, 2014 12.60 12.60 12.00 12.40 963 -0.30(-2.36%)
Oct 22, 2014 12.30 12.70 12.30 12.70 592 +0.40(+3.25%)
Oct 21, 2014 12.30 12.70 12.10 12.30 2,617 -0.10(-0.81%)
Oct 20, 2014 12.40 12.50 12.40 12.40 161 -0.13(-1.05%)
Oct 17, 2014 12.40 12.40 12.40 12.53 522 -0.17(-1.32%)
Oct 16, 2014 12.60 12.80 12.40 12.70 946 +0.40(+3.25%)
Oct 15, 2014 12.80 12.80 12.10 12.30 1,470 -0.50(-3.91%)
Oct 14, 2014 12.60 12.60 12.20 12.80 661 +0.20(+1.59%)
Oct 13, 2014 12.50 12.90 12.40 12.60 1,521 +0.10(+0.80%)
Oct 10, 2014 12.90 12.90 12.40 12.50 931 -0.10(-0.79%)
Oct 09, 2014 12.30 12.40 12.30 12.60 923 -0.30(-2.33%)
Oct 08, 2014 13.10 13.10 12.00 12.90 4,578 +0.10(+0.78%)
Oct 07, 2014 12.50 13.30 12.50 12.80 427 -0.50(-3.76%)
Oct 06, 2014 13.40 13.50 13.00 13.30 3,161 +0.20(+1.53%)
Oct 03, 2014 12.40 13.30 12.30 13.10 5,363 +0.00(+0.00%)
Oct 02, 2014 12.80 13.40 12.40 13.10 1,768 -0.10(-0.76%)
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.