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 -0.0390 (-7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 1.500 1.515 1.450 1.470 8,671 -0.02(-1.34%)
Jun 29, 2022 1.480 1.550 1.480 1.490 15,743 -0.03(-1.97%)
Jun 28, 2022 1.450 1.550 1.440 1.520 16,277 +0.01(+0.66%)
Jun 27, 2022 1.500 1.520 1.464 1.510 20,224 +0.01(+0.67%)
Jun 24, 2022 1.460 1.510 1.430 1.500 16,602 +0.01(+0.67%)
Jun 23, 2022 1.520 1.520 1.470 1.490 9,642 -0.01(-0.67%)
Jun 22, 2022 1.470 1.500 1.427 1.500 10,224 +0.01(+0.67%)
Jun 21, 2022 1.440 1.490 1.400 1.490 28,464 +0.01(+0.68%)
Jun 17, 2022 1.460 1.490 1.400 1.480 18,759 +0.04(+2.78%)
Jun 16, 2022 1.450 1.519 1.390 1.440 39,024 -0.04(-2.70%)
Jun 15, 2022 1.540 1.540 1.452 1.480 16,862 -0.03(-1.99%)
Jun 14, 2022 1.430 1.620 1.430 1.510 29,636 +0.05(+3.42%)
Jun 13, 2022 1.440 1.570 1.425 1.460 33,464 -0.16(-9.88%)
Jun 10, 2022 1.690 1.690 1.550 1.620 44,266 +0.03(+1.89%)
Jun 09, 2022 1.650 1.700 1.570 1.590 16,305 +0.02(+1.00%)
Jun 08, 2022 1.620 1.623 1.550 1.574 10,113 -0.05(-2.83%)
Jun 07, 2022 1.610 1.700 1.588 1.620 43,130 +0.02(+1.25%)
Jun 06, 2022 1.590 1.640 1.550 1.600 24,041 +0.12(+8.11%)
Jun 03, 2022 1.400 1.490 1.400 1.480 16,324 +0.05(+3.50%)
Jun 02, 2022 1.370 1.460 1.370 1.430 23,757 +0.03(+1.97%)
Jun 01, 2022 1.400 1.420 1.400 1.402 7,845 -0.03(-1.93%)
May 31, 2022 1.440 1.480 1.400 1.430 30,772 -0.03(-2.06%)
May 27, 2022 1.470 1.530 1.410 1.460 22,160 -0.02(-1.34%)
May 26, 2022 1.455 1.508 1.451 1.480 15,783 -0.03(-1.99%)
May 25, 2022 1.470 1.530 1.470 1.510 8,654 +0.01(+0.67%)
May 24, 2022 1.580 1.600 1.453 1.500 25,677 -0.10(-6.25%)
May 23, 2022 1.540 1.610 1.540 1.600 45,902 +0.13(+8.84%)
May 20, 2022 1.550 1.620 1.454 1.470 22,295 -0.03(-2.00%)
May 19, 2022 1.440 1.500 1.430 1.500 18,543 +0.16(+11.94%)
May 18, 2022 1.390 1.390 1.300 1.340 24,229 -0.11(-7.59%)
May 17, 2022 1.510 1.510 1.399 1.450 27,899 +0.06(+4.32%)
May 16, 2022 1.110 1.415 1.060 1.390 67,948 -0.06(-4.14%)
May 13, 2022 1.420 1.482 1.410 1.450 43,388 +0.00(+0.00%)
May 12, 2022 1.450 1.500 1.410 1.450 27,311 +0.00(+0.00%)
May 11, 2022 1.440 1.490 1.420 1.450 26,973 -0.02(-1.36%)
May 10, 2022 1.510 1.510 1.430 1.470 27,286 -0.06(-3.92%)
May 09, 2022 1.630 1.640 1.503 1.530 25,822 -0.10(-6.13%)
May 06, 2022 1.610 1.700 1.590 1.630 29,829 +0.00(+0.00%)
May 05, 2022 1.570 1.630 1.570 1.630 30,980 +0.03(+2.19%)
May 04, 2022 1.580 1.610 1.520 1.595 28,915 +0.01(+0.95%)
May 03, 2022 1.590 1.590 1.555 1.580 16,517 -0.02(-1.25%)
May 02, 2022 1.520 1.640 1.520 1.600 40,867 -0.03(-1.84%)
Apr 29, 2022 1.640 1.640 1.580 1.630 13,933 +0.01(+0.62%)
Apr 28, 2022 1.620 1.620 1.500 1.620 27,821 +0.04(+2.53%)
Apr 27, 2022 1.620 1.620 1.500 1.580 30,788 -0.02(-1.25%)
Apr 26, 2022 1.600 1.630 1.600 1.600 34,044 +0.02(+1.27%)
Apr 25, 2022 1.610 1.652 1.500 1.580 53,181 -0.12(-7.05%)
Apr 22, 2022 1.770 1.770 1.650 1.700 25,897 -0.07(-3.96%)
Apr 21, 2022 1.700 1.800 1.700 1.770 21,442 -0.04(-2.20%)
Apr 20, 2022 1.790 1.870 1.753 1.810 28,445 +0.03(+1.68%)
Apr 19, 2022 1.770 1.810 1.750 1.780 23,514 +0.03(+1.71%)
Apr 18, 2022 1.760 1.770 1.710 1.750 17,739 +0.02(+1.16%)
Apr 14, 2022 1.760 1.778 1.721 1.730 20,756 -0.03(-1.70%)
Apr 13, 2022 1.670 1.760 1.661 1.760 37,314 +0.08(+4.76%)
Apr 12, 2022 1.710 1.730 1.650 1.680 67,996 +0.00(+0.00%)
Apr 11, 2022 1.870 1.880 1.680 1.680 72,286 -0.24(-12.50%)
Apr 08, 2022 1.920 1.929 1.890 1.920 44,259 +0.01(+0.52%)
Apr 07, 2022 1.930 1.939 1.890 1.910 79,736 +0.04(+2.14%)
Apr 06, 2022 1.830 1.889 1.820 1.870 64,997 +0.04(+2.19%)
Apr 05, 2022 1.840 1.840 1.740 1.830 31,739 +0.00(+0.00%)
Apr 04, 2022 1.770 1.830 1.760 1.830 57,420 +0.07(+3.98%)
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.