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

Forward Inds Inc (NQ: FORD )

3.530 -0.060 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 5.200 5.524 5.200 5.376 751 -0.10(-1.81%)
Apr 29, 2024 5.300 5.600 5.300 5.475 648 +0.12(+2.34%)
Apr 26, 2024 5.253 5.599 5.000 5.350 4,110 -0.24(-4.29%)
Apr 25, 2024 6.272 6.272 5.020 5.590 3,213 +0.48(+9.31%)
Apr 24, 2024 4.971 5.400 4.872 5.114 1,871 +0.11(+2.28%)
Apr 23, 2024 5.100 5.200 5.000 5.000 860 -0.19(-3.66%)
Apr 22, 2024 5.180 5.400 5.000 5.190 945 +0.18(+3.59%)
Apr 19, 2024 5.100 5.400 5.000 5.010 707 -0.39(-7.22%)
Apr 18, 2024 4.800 5.400 4.800 5.400 1,382 +0.39(+7.78%)
Apr 17, 2024 5.300 5.400 5.005 5.010 954 -0.29(-5.47%)
Apr 16, 2024 5.460 5.460 5.000 5.300 1,030 -0.05(-0.93%)
Apr 15, 2024 5.400 5.400 5.300 5.350 2,579 +0.01(+0.11%)
Apr 12, 2024 5.690 5.690 5.344 5.344 338 -0.03(-0.60%)
Apr 11, 2024 5.410 5.690 5.344 5.376 2,675 -0.17(-3.05%)
Apr 10, 2024 5.500 5.799 5.400 5.545 2,570 -0.14(-2.48%)
Apr 09, 2024 5.800 5.800 5.545 5.686 1,057 -0.09(-1.51%)
Apr 08, 2024 5.500 6.191 5.500 5.773 2,064 +0.08(+1.48%)
Apr 05, 2024 5.778 5.778 5.600 5.689 883 -0.09(-1.54%)
Apr 04, 2024 5.985 5.985 5.682 5.778 1,080 +0.08(+1.37%)
Apr 03, 2024 5.700 6.200 5.699 5.700 983 -0.04(-0.64%)
Apr 02, 2024 5.548 5.887 5.515 5.737 2,581 +0.08(+1.36%)
Apr 01, 2024 5.882 6.050 5.620 5.660 2,590 -0.41(-6.82%)
Mar 28, 2024 6.000 6.200 5.500 6.074 1,727 +0.25(+4.31%)
Mar 27, 2024 5.820 5.860 5.500 5.823 7,958 -0.13(-2.13%)
Mar 26, 2024 6.100 6.150 5.900 5.950 1,831 -0.07(-1.21%)
Mar 25, 2024 5.810 6.147 5.803 6.023 1,811 -0.06(-0.94%)
Mar 22, 2024 5.633 6.088 5.610 6.080 1,848 +0.28(+4.83%)
Mar 21, 2024 6.190 6.199 5.800 5.800 1,349 -0.20(-3.33%)
Mar 20, 2024 6.000 6.100 5.633 6.000 4,014 +0.20(+3.45%)
Mar 19, 2024 5.800 6.300 5.600 5.800 8,720 -0.10(-1.69%)
Mar 18, 2024 6.000 6.200 5.500 5.900 32,533 +1.30(+28.26%)
Mar 15, 2024 5.900 6.153 4.600 4.600 9,476 -1.70(-26.98%)
Mar 14, 2024 6.270 6.449 6.006 6.300 713 +0.10(+1.61%)
Mar 13, 2024 6.400 6.401 6.100 6.200 1,186 -0.29(-4.41%)
Mar 12, 2024 6.130 6.500 6.130 6.486 854 +0.29(+4.61%)
Mar 11, 2024 6.200 6.300 6.100 6.200 1,734 -0.30(-4.62%)
Mar 08, 2024 6.400 6.500 6.300 6.500 1,315 +0.09(+1.40%)
Mar 07, 2024 6.430 6.660 6.400 6.410 1,382 +0.00(+0.00%)
Mar 06, 2024 6.700 6.700 6.400 6.410 439 -0.09(-1.38%)
Mar 05, 2024 6.500 6.700 6.500 6.500 663 -0.21(-3.13%)
Mar 04, 2024 6.400 6.713 6.421 6.710 1,767 +0.39(+6.15%)
Mar 01, 2024 6.600 6.699 6.300 6.321 2,428 -0.19(-2.90%)
Feb 29, 2024 6.500 6.733 6.500 6.510 2,340 -0.19(-2.84%)
Feb 28, 2024 6.670 6.770 6.500 6.700 786 +0.09(+1.36%)
Feb 27, 2024 6.500 6.770 6.500 6.610 386 +0.10(+1.57%)
Feb 26, 2024 6.439 6.800 6.439 6.508 1,489 -0.18(-2.74%)
Feb 23, 2024 6.600 6.900 6.583 6.691 486 +0.11(+1.64%)
Feb 22, 2024 6.610 7.000 6.400 6.583 3,297 -0.12(-1.75%)
Feb 21, 2024 7.080 7.089 6.700 6.700 1,219 -0.38(-5.37%)
Feb 20, 2024 6.504 7.098 6.504 7.080 1,376 +0.11(+1.64%)
Feb 16, 2024 6.800 7.099 6.800 6.966 2,213 -0.01(-0.20%)
Feb 15, 2024 7.313 7.380 6.761 6.980 11,732 -0.52(-6.92%)
Feb 14, 2024 7.799 7.799 7.193 7.499 2,727 -0.05(-0.66%)
Feb 13, 2024 7.310 7.696 7.150 7.549 872 +0.24(+3.24%)
Feb 12, 2024 7.400 7.800 7.300 7.312 4,279 -0.27(-3.54%)
Feb 09, 2024 7.600 7.600 7.210 7.580 2,212 +0.28(+3.84%)
Feb 08, 2024 7.440 7.600 7.150 7.300 1,593 +0.15(+2.10%)
Feb 07, 2024 7.449 7.450 7.100 7.150 2,244 -0.24(-3.25%)
Feb 06, 2024 7.400 7.400 6.855 7.390 5,278 +0.39(+5.57%)
Feb 05, 2024 7.070 7.400 6.855 7.000 1,827 -0.06(-0.84%)
Feb 02, 2024 6.920 7.300 6.920 7.059 1,338 +0.01(+0.13%)
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.