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 (%)
Sep 30, 2015 14.40 14.60 13.20 13.55 22,511 -0.45(-3.21%)
Sep 29, 2015 14.20 14.80 14.00 14.00 20,711 -0.30(-2.10%)
Sep 28, 2015 15.40 15.40 14.00 14.30 30,461 -0.60(-4.03%)
Sep 25, 2015 16.30 17.00 14.50 14.90 73,070 -1.50(-9.15%)
Sep 24, 2015 15.80 16.70 15.50 16.40 47,445 +0.50(+3.14%)
Sep 23, 2015 17.00 17.00 15.40 15.90 38,221 -0.52(-3.18%)
Sep 22, 2015 16.90 17.00 16.10 16.42 31,925 -0.58(-3.39%)
Sep 21, 2015 16.00 17.40 15.23 17.00 151,086 +1.20(+7.59%)
Sep 18, 2015 15.00 16.45 15.00 15.80 59,142 +0.31(+2.01%)
Sep 17, 2015 15.60 16.00 14.90 15.49 49,245 -0.51(-3.19%)
Sep 16, 2015 18.20 19.40 15.90 16.00 255,828 -1.30(-7.51%)
Sep 15, 2015 15.30 18.50 15.10 17.30 285,837 +2.00(+13.07%)
Sep 14, 2015 14.50 15.50 14.30 15.30 43,909 +1.00(+7.00%)
Sep 11, 2015 14.50 15.30 14.10 14.30 32,872 -0.20(-1.39%)
Sep 10, 2015 15.40 15.90 14.20 14.50 45,854 -1.02(-6.57%)
Sep 09, 2015 16.60 16.90 15.30 15.52 63,466 -0.78(-4.79%)
Sep 08, 2015 16.70 17.80 15.80 16.30 148,004 +0.50(+3.16%)
Sep 04, 2015 17.10 15.80 15.80 15.80 149,120 -1.50(-8.67%)
Sep 03, 2015 16.10 17.40 15.40 17.30 139,306 +0.60(+3.59%)
Sep 02, 2015 17.70 18.40 15.20 16.70 311,633 -1.80(-9.73%)
Sep 01, 2015 13.60 19.90 13.50 18.50 525,075 +5.00(+37.04%)
Aug 31, 2015 16.30 17.00 13.50 13.50 148,030 -3.20(-19.16%)
Aug 28, 2015 20.80 22.40 15.91 16.70 264,592 -6.70(-28.63%)
Aug 27, 2015 22.80 29.10 20.30 23.40 1,516,290 +5.30(+29.28%)
Aug 26, 2015 13.20 19.20 13.20 18.10 1,919,726 +5.30(+41.41%)
Aug 25, 2015 10.10 19.30 10.00 12.80 1,113,444 +2.50(+24.30%)
Aug 24, 2015 9.600 10.30 9.500 10.30 12,096 -0.10(-0.98%)
Aug 21, 2015 10.30 10.60 9.695 10.40 19,589 -0.20(-1.90%)
Aug 20, 2015 10.40 11.48 10.00 10.60 24,201 -0.10(-0.93%)
Aug 19, 2015 11.30 11.30 9.600 10.70 22,299 -0.30(-2.73%)
Aug 18, 2015 11.30 11.50 10.80 11.00 20,661 -0.50(-4.35%)
Aug 17, 2015 12.00 12.50 10.50 11.50 77,339 -1.10(-8.73%)
Aug 14, 2015 10.50 15.90 9.600 12.60 471,313 +2.20(+21.15%)
Aug 13, 2015 10.10 13.30 10.10 10.40 40,692 -1.10(-9.57%)
Aug 12, 2015 17.70 17.90 10.50 11.50 294,663 -5.50(-32.35%)
Aug 11, 2015 9.200 39.00 9.200 17.00 650,630 +10.50(+161.54%)
Aug 10, 2015 6.500 6.800 6.400 6.500 870 -0.33(-4.87%)
Aug 07, 2015 6.875 6.875 6.833 6.833 138 +0.23(+3.53%)
Aug 06, 2015 6.560 7.250 6.501 6.600 2,556 -0.16(-2.37%)
Aug 05, 2015 6.710 6.760 6.600 6.760 302 +0.06(+0.90%)
Aug 04, 2015 6.430 6.700 6.430 6.700 854 +0.26(+4.09%)
Aug 03, 2015 6.688 6.688 6.437 6.437 32 -0.06(-0.97%)
Jul 31, 2015 6.600 6.695 6.500 6.500 1,375 -0.10(-1.52%)
Jul 30, 2015 6.695 6.695 6.430 6.600 402 +0.10(+1.54%)
Jul 29, 2015 6.501 6.502 6.430 6.500 1,135 +0.00(+0.00%)
Jul 28, 2015 6.501 6.700 6.500 6.500 577 +0.05(+0.79%)
Jul 27, 2015 6.500 6.500 6.430 6.449 639 +0.02(+0.30%)
Jul 24, 2015 6.500 6.779 6.400 6.430 563 -0.22(-3.31%)
Jul 23, 2015 6.780 6.780 6.501 6.650 432 -0.12(-1.71%)
Jul 22, 2015 6.663 6.766 6.663 6.766 146 +0.17(+2.52%)
Jul 21, 2015 6.501 6.601 6.501 6.600 1,649 +0.10(+1.54%)
Jul 20, 2015 6.700 6.800 6.500 6.500 2,310 +0.00(+0.00%)
Jul 17, 2015 6.400 6.639 6.100 6.500 2,445 +0.20(+3.17%)
Jul 16, 2015 6.601 6.980 6.060 6.300 5,832 -0.70(-10.00%)
Jul 15, 2015 6.880 7.200 6.601 7.000 548 -0.20(-2.78%)
Jul 14, 2015 6.540 7.201 6.520 7.200 11,183 +0.68(+10.43%)
Jul 13, 2015 6.720 7.000 6.520 6.520 2,300 -0.48(-6.86%)
Jul 10, 2015 6.650 7.000 6.650 7.000 1,675 +0.40(+6.06%)
Jul 09, 2015 7.320 7.872 6.600 6.600 14,059 -0.79(-10.69%)
Jul 08, 2015 7.000 8.900 6.945 7.390 52,186 +0.89(+13.69%)
Jul 07, 2015 6.677 6.800 6.500 6.500 484 -0.28(-4.13%)
Jul 06, 2015 7.000 7.000 6.400 6.780 2,474 +0.08(+1.19%)
Jul 02, 2015 6.700 6.700 6.700 6.700 2,590 +0.30(+4.69%)
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.