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 (%)
Feb 28, 2006 93.30 96.40 89.70 90.00 51,487 -3.30(-3.54%)
Feb 27, 2006 88.90 94.90 88.80 93.30 24,434 +3.80(+4.25%)
Feb 24, 2006 88.70 89.90 88.20 89.50 11,095 +1.10(+1.24%)
Feb 23, 2006 88.90 90.20 87.50 88.40 14,420 -1.20(-1.34%)
Feb 22, 2006 90.50 91.10 89.20 89.60 15,415 -1.10(-1.21%)
Feb 21, 2006 91.20 92.40 89.20 90.70 20,135 +0.30(+0.33%)
Feb 17, 2006 93.10 93.40 89.00 90.40 20,354 -2.00(-2.16%)
Feb 16, 2006 92.50 93.30 90.00 92.40 20,570 +0.40(+0.43%)
Feb 15, 2006 89.30 92.50 89.20 92.00 28,907 +2.10(+2.34%)
Feb 14, 2006 86.00 89.90 84.50 89.90 33,957 +5.50(+6.52%)
Feb 13, 2006 84.50 85.90 83.50 84.40 26,222 +0.30(+0.36%)
Feb 10, 2006 88.55 88.55 83.50 84.10 21,694 -1.30(-1.52%)
Feb 09, 2006 85.00 87.77 82.30 85.40 41,350 +0.50(+0.59%)
Feb 08, 2006 86.10 87.39 80.50 84.90 55,935 -1.00(-1.16%)
Feb 07, 2006 88.50 90.70 85.00 85.90 45,267 -2.60(-2.94%)
Feb 06, 2006 92.80 93.45 87.05 88.50 90,423 -6.60(-6.94%)
Feb 03, 2006 91.50 99.30 85.60 95.10 120,923 -13.30(-12.27%)
Feb 02, 2006 110.00 111.50 108.00 108.40 39,739 -2.50(-2.25%)
Feb 01, 2006 109.70 112.00 107.70 110.90 31,202 +2.90(+2.69%)
Jan 31, 2006 111.90 112.10 107.60 108.00 37,235 -3.20(-2.88%)
Jan 30, 2006 110.60 114.30 110.40 111.20 32,482 +0.30(+0.27%)
Jan 27, 2006 113.80 114.00 110.00 110.90 31,747 -2.10(-1.86%)
Jan 26, 2006 105.50 113.70 105.40 113.00 60,736 +8.00(+7.62%)
Jan 25, 2006 105.60 109.60 103.50 105.00 25,287 -0.50(-0.47%)
Jan 24, 2006 110.25 110.25 102.60 105.50 53,970 -2.40(-2.22%)
Jan 23, 2006 114.80 114.90 107.50 107.90 53,420 -3.19(-2.87%)
Jan 20, 2006 114.00 115.33 110.10 111.09 51,531 -2.41(-2.12%)
Jan 19, 2006 115.50 116.50 113.00 113.50 50,145 +0.30(+0.27%)
Jan 18, 2006 114.00 116.80 112.50 113.20 65,264 -3.80(-3.25%)
Jan 17, 2006 111.00 118.40 110.20 117.00 147,809 +8.90(+8.23%)
Jan 13, 2006 107.50 111.00 106.00 108.10 47,343 +0.90(+0.84%)
Jan 12, 2006 106.10 109.80 104.10 107.20 64,730 +0.30(+0.28%)
Jan 11, 2006 111.10 112.00 106.60 106.90 84,363 -3.80(-3.43%)
Jan 10, 2006 108.80 112.90 104.00 110.70 213,930 +1.80(+1.65%)
Jan 09, 2006 95.00 109.30 95.00 108.90 263,394 +14.00(+14.75%)
Jan 06, 2006 95.20 98.80 93.50 94.90 91,513 -0.60(-0.63%)
Jan 05, 2006 97.30 98.20 94.80 95.50 81,285 -0.50(-0.52%)
Jan 04, 2006 92.00 97.40 91.50 96.00 156,349 +4.70(+5.15%)
Jan 03, 2006 90.40 93.80 89.00 91.30 86,063 +2.30(+2.58%)
Dec 30, 2005 92.20 93.40 89.00 89.00 111,403 -4.80(-5.12%)
Dec 29, 2005 91.70 98.90 90.50 93.80 218,874 +2.10(+2.29%)
Dec 28, 2005 95.00 97.40 90.30 91.70 129,000 -3.30(-3.47%)
Dec 27, 2005 102.00 102.00 95.00 95.00 147,040 -5.50(-5.47%)
Dec 23, 2005 147.20 147.90 85.00 100.50 459,755 -46.70(-31.73%)
Dec 22, 2005 151.30 152.80 146.00 147.20 39,960 -2.20(-1.47%)
Dec 21, 2005 152.90 155.20 148.70 149.40 48,632 -4.40(-2.86%)
Dec 20, 2005 155.00 161.90 148.00 153.80 62,256 -0.30(-0.19%)
Dec 19, 2005 161.40 161.40 151.40 154.10 33,941 -5.90(-3.69%)
Dec 16, 2005 168.50 168.50 155.00 160.00 156,541 -4.00(-2.44%)
Dec 15, 2005 148.80 165.50 139.10 164.00 264,436 +13.20(+8.75%)
Dec 14, 2005 158.80 161.00 149.10 150.80 93,616 -8.30(-5.22%)
Dec 13, 2005 162.10 162.50 157.50 159.10 58,910 -4.30(-2.63%)
Dec 12, 2005 167.45 169.50 160.60 163.40 55,743 -2.50(-1.51%)
Dec 09, 2005 168.70 169.80 161.30 165.90 62,453 -4.10(-2.41%)
Dec 08, 2005 170.80 173.50 166.90 170.00 44,962 +1.00(+0.59%)
Dec 07, 2005 172.00 174.70 166.20 169.00 66,309 -2.50(-1.46%)
Dec 06, 2005 174.90 179.30 170.00 171.50 64,107 -1.90(-1.10%)
Dec 05, 2005 173.90 177.50 172.50 173.40 56,691 +1.80(+1.05%)
Dec 02, 2005 179.10 179.50 168.80 171.60 79,322 -7.90(-4.40%)
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.