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 (%)
May 31, 2024 5.220 5.220 4.900 4.910 1,039 -0.19(-3.73%)
May 30, 2024 4.812 5.490 4.812 5.100 3,162 -0.10(-2.00%)
May 29, 2024 5.410 5.410 5.151 5.204 487 -0.07(-1.35%)
May 28, 2024 5.520 5.520 5.231 5.275 2,991 -0.05(-0.92%)
May 24, 2024 5.301 5.500 5.170 5.324 645 -0.08(-1.41%)
May 23, 2024 5.500 5.500 5.233 5.400 22,126 +0.05(+0.86%)
May 22, 2024 5.400 5.402 5.223 5.354 401 -0.05(-0.93%)
May 21, 2024 5.508 5.508 5.100 5.404 1,548 -0.10(-1.89%)
May 20, 2024 5.230 5.550 5.230 5.508 1,052 +0.28(+5.32%)
May 17, 2024 5.300 5.599 5.230 5.230 644 -0.17(-3.17%)
May 16, 2024 5.250 5.500 5.250 5.401 744 +0.11(+2.10%)
May 15, 2024 5.300 5.350 5.290 5.290 1,612 -0.02(-0.45%)
May 14, 2024 5.400 5.425 5.118 5.314 2,391 +0.17(+3.32%)
May 13, 2024 5.199 5.540 5.105 5.143 4,146 -0.12(-2.19%)
May 10, 2024 5.390 5.600 5.100 5.258 404 -0.07(-1.31%)
May 09, 2024 5.200 5.590 5.200 5.328 1,436 +0.05(+0.91%)
May 08, 2024 5.590 5.600 5.280 5.280 668 +0.00(+0.00%)
May 07, 2024 5.200 5.500 5.102 5.280 909 +0.10(+1.99%)
May 06, 2024 5.230 5.500 5.120 5.177 576 +0.06(+1.11%)
May 03, 2024 5.100 5.500 5.100 5.120 653 -0.06(-1.25%)
May 02, 2024 5.230 5.460 5.101 5.185 484 -0.03(-0.58%)
May 01, 2024 5.300 5.430 5.215 5.215 769 -0.16(-2.99%)
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%)
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.