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

Forward Inds Inc (NQ: FORD )

3.540 +0.070 (+2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Nov 30, 2005 175.95 183.00 172.60 178.70 71,807 +4.60(+2.64%)
Nov 29, 2005 180.40 182.50 171.60 174.10 82,856 -6.00(-3.33%)
Nov 28, 2005 191.60 192.90 179.00 180.10 93,786 -10.00(-5.26%)
Nov 25, 2005 193.80 195.00 190.00 190.10 78,921 +2.80(+1.49%)
Nov 23, 2005 181.70 193.00 178.20 187.30 211,220 +11.60(+6.60%)
Nov 22, 2005 172.00 177.70 166.00 175.70 150,001 +4.80(+2.81%)
Nov 21, 2005 184.95 187.00 170.00 170.90 180,486 -11.90(-6.51%)
Nov 18, 2005 214.90 219.70 177.90 182.80 443,895 -51.50(-21.98%)
Nov 17, 2005 252.50 256.10 230.60 234.30 94,231 -15.20(-6.09%)
Nov 16, 2005 247.50 253.80 243.20 249.50 30,316 +2.80(+1.13%)
Nov 15, 2005 253.30 257.30 246.70 246.70 45,766 -5.00(-1.99%)
Nov 14, 2005 249.90 264.00 243.60 251.70 81,623 +3.00(+1.21%)
Nov 11, 2005 242.10 250.00 241.70 248.70 54,705 +8.90(+3.71%)
Nov 10, 2005 231.90 239.90 231.90 239.80 35,912 +7.80(+3.36%)
Nov 09, 2005 239.00 240.50 227.10 232.00 36,210 -3.60(-1.53%)
Nov 08, 2005 235.00 241.50 226.70 235.60 55,224 +1.30(+0.55%)
Nov 07, 2005 218.05 236.00 217.90 234.30 101,279 +19.60(+9.13%)
Nov 04, 2005 213.65 217.10 201.00 214.70 34,148 +2.20(+1.04%)
Nov 03, 2005 222.40 224.94 208.90 212.50 39,024 -8.90(-4.02%)
Nov 02, 2005 218.10 227.20 215.10 221.40 71,751 +7.90(+3.70%)
Nov 01, 2005 204.70 214.00 203.10 213.50 47,455 +8.10(+3.94%)
Oct 31, 2005 196.20 209.40 196.20 205.40 62,472 +12.40(+6.42%)
Oct 28, 2005 199.40 205.70 190.50 193.00 50,628 -6.70(-3.36%)
Oct 27, 2005 208.90 217.70 196.10 199.70 45,386 -8.40(-4.04%)
Oct 26, 2005 217.80 223.00 205.70 208.10 42,041 -7.90(-3.66%)
Oct 25, 2005 203.00 218.50 199.00 216.00 64,625 +14.50(+7.20%)
Oct 24, 2005 203.20 206.50 195.50 201.50 35,668 +1.30(+0.65%)
Oct 21, 2005 209.00 211.80 197.00 200.20 69,191 -4.50(-2.20%)
Oct 20, 2005 195.00 212.50 187.50 204.70 169,036 +9.70(+4.97%)
Oct 19, 2005 180.40 198.60 175.50 195.00 105,426 +16.30(+9.12%)
Oct 18, 2005 188.70 188.70 178.60 178.70 46,097 -9.20(-4.90%)
Oct 17, 2005 191.50 192.50 179.50 187.90 82,971 -1.80(-0.95%)
Oct 14, 2005 176.40 192.10 170.70 189.70 110,393 +18.40(+10.74%)
Oct 13, 2005 181.10 186.90 167.50 171.30 111,878 -9.80(-5.41%)
Oct 12, 2005 188.30 198.80 177.30 181.10 98,964 -7.50(-3.98%)
Oct 11, 2005 205.20 207.60 182.40 188.60 205,776 -18.40(-8.89%)
Oct 10, 2005 221.80 222.50 205.00 207.00 59,976 -12.50(-5.69%)
Oct 07, 2005 220.50 231.70 217.50 219.50 48,152 +2.20(+1.01%)
Oct 06, 2005 217.00 219.20 205.30 217.30 77,064 -0.20(-0.09%)
Oct 05, 2005 241.80 241.80 217.50 217.50 47,792 -18.20(-7.72%)
Oct 04, 2005 249.50 253.70 235.70 235.70 37,539 -10.80(-4.38%)
Oct 03, 2005 236.89 247.20 236.10 246.50 57,355 +11.80(+5.03%)
Sep 30, 2005 229.10 239.50 228.20 234.70 37,976 +4.50(+1.95%)
Sep 29, 2005 237.10 239.30 227.80 230.20 61,919 -6.20(-2.62%)
Sep 28, 2005 240.80 244.00 235.40 236.40 41,117 -4.70(-1.95%)
Sep 27, 2005 253.40 253.40 240.30 241.10 60,276 -9.80(-3.91%)
Sep 26, 2005 250.80 254.80 244.20 250.90 75,188 +6.20(+2.53%)
Sep 23, 2005 244.70 247.70 235.40 244.70 65,348 +6.60(+2.77%)
Sep 22, 2005 238.10 256.10 230.00 238.10 115,972 -18.40(-7.17%)
Sep 21, 2005 260.50 266.50 252.20 256.50 50,215 -4.00(-1.54%)
Sep 20, 2005 270.00 272.60 253.36 260.50 59,515 -8.40(-3.12%)
Sep 19, 2005 250.00 269.20 250.00 268.90 111,589 +18.40(+7.35%)
Sep 16, 2005 252.50 258.80 246.20 250.50 82,588 -4.90(-1.92%)
Sep 15, 2005 264.40 270.00 253.72 255.40 97,213 -14.00(-5.20%)
Sep 14, 2005 287.50 289.80 264.50 269.40 88,920 -15.20(-5.34%)
Sep 13, 2005 279.40 298.50 276.30 284.60 157,128 +5.40(+1.93%)
Sep 12, 2005 278.70 281.80 270.00 279.20 60,047 +2.90(+1.05%)
Sep 09, 2005 290.50 297.00 273.00 276.30 178,216 -10.90(-3.80%)
Sep 08, 2005 267.00 289.00 266.50 287.20 204,855 +24.70(+9.41%)
Sep 07, 2005 254.40 264.00 249.00 262.50 61,525 +10.80(+4.29%)
Sep 06, 2005 255.90 255.90 247.20 251.70 48,224 +9.80(+4.05%)
Sep 02, 2005 253.20 254.50 240.60 241.90 32,815 -8.90(-3.55%)
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.