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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.60 11.00 10.40 11.00 4,806 +0.40(+3.77%)
Apr 29, 2020 10.30 10.60 10.20 10.60 3,959 +0.50(+4.95%)
Apr 28, 2020 10.70 10.70 10.00 10.10 4,192 -0.40(-3.81%)
Apr 27, 2020 10.30 10.70 10.30 10.50 2,208 -0.00(-0.01%)
Apr 24, 2020 10.10 10.68 10.10 10.50 2,320 +0.00(+0.01%)
Apr 23, 2020 10.50 10.80 10.20 10.50 2,612 +0.20(+1.94%)
Apr 22, 2020 11.00 11.00 10.10 10.30 4,675 -0.20(-1.90%)
Apr 21, 2020 10.60 11.00 10.50 10.50 2,229 -0.60(-5.41%)
Apr 20, 2020 11.00 11.20 10.90 11.10 2,815 +0.40(+3.74%)
Apr 17, 2020 10.50 10.90 10.50 10.70 4,020 -0.10(-0.93%)
Apr 16, 2020 11.10 11.10 10.80 10.80 1,583 +0.00(+0.00%)
Apr 15, 2020 10.80 11.30 10.60 10.80 4,440 -0.50(-4.42%)
Apr 14, 2020 11.50 11.50 10.70 11.30 5,887 +0.00(+0.00%)
Apr 13, 2020 11.20 11.40 10.60 11.30 4,328 +0.30(+2.73%)
Apr 09, 2020 10.90 11.20 10.50 11.00 5,580 +0.10(+0.92%)
Apr 08, 2020 11.00 11.10 10.60 10.90 3,140 -0.20(-1.80%)
Apr 07, 2020 10.70 11.30 10.30 11.10 3,637 +0.40(+3.74%)
Apr 06, 2020 11.00 11.00 10.28 10.70 1,964 -0.10(-0.93%)
Apr 03, 2020 11.00 11.10 10.20 10.80 4,960 -0.30(-2.70%)
Apr 02, 2020 11.30 11.30 10.70 11.10 4,590 +0.10(+0.91%)
Apr 01, 2020 11.20 11.50 10.60 11.00 2,835 -0.10(-0.90%)
Mar 31, 2020 10.70 11.10 10.70 11.10 4,864 +0.50(+4.72%)
Mar 30, 2020 11.50 11.60 10.40 10.60 6,964 -0.40(-3.64%)
Mar 27, 2020 10.80 11.77 10.20 11.00 15,170 +0.30(+2.80%)
Mar 26, 2020 10.20 10.80 10.00 10.70 10,711 +0.30(+2.88%)
Mar 25, 2020 11.00 11.00 9.900 10.40 13,824 -0.40(-3.70%)
Mar 24, 2020 10.50 11.30 9.700 10.80 12,962 +0.70(+6.93%)
Mar 23, 2020 9.900 10.20 9.500 10.10 6,738 +0.21(+2.10%)
Mar 20, 2020 10.00 10.00 9.101 9.892 6,710 +0.09(+0.94%)
Mar 19, 2020 9.600 9.800 9.500 9.800 3,106 +0.80(+8.89%)
Mar 18, 2020 10.20 10.30 9.000 9.000 4,968 -1.30(-12.62%)
Mar 17, 2020 10.30 10.30 9.700 10.30 6,158 +0.00(+0.00%)
Mar 16, 2020 9.900 10.40 9.700 10.30 11,130 +0.40(+4.04%)
Mar 13, 2020 10.00 10.20 9.900 9.900 3,820 -0.10(-1.00%)
Mar 12, 2020 9.900 10.10 9.600 10.00 7,137 +0.10(+1.00%)
Mar 11, 2020 10.10 10.20 9.900 9.901 4,958 -0.25(-2.45%)
Mar 10, 2020 10.10 10.20 9.900 10.15 1,713 +0.25(+2.53%)
Mar 09, 2020 10.10 10.20 9.800 9.900 11,984 -0.05(-0.50%)
Mar 06, 2020 10.00 10.20 9.902 9.950 910 +0.05(+0.51%)
Mar 05, 2020 9.900 10.10 9.900 9.900 2,320 -0.40(-3.88%)
Mar 04, 2020 9.900 10.50 9.900 10.30 1,450 +0.30(+3.00%)
Mar 03, 2020 10.10 10.40 10.00 10.00 5,064 -0.10(-0.99%)
Mar 02, 2020 10.00 10.20 9.900 10.10 4,705 +0.10(+1.00%)
Feb 28, 2020 9.707 10.25 9.707 10.00 2,290 -0.20(-1.96%)
Feb 27, 2020 10.40 10.40 10.00 10.20 3,671 -0.13(-1.29%)
Feb 26, 2020 10.50 10.50 10.20 10.33 2,880 -0.17(-1.59%)
Feb 25, 2020 10.60 10.60 10.20 10.50 2,182 +0.10(+0.96%)
Feb 24, 2020 10.60 11.10 10.30 10.40 2,981 -0.50(-4.59%)
Feb 21, 2020 10.80 10.90 10.30 10.90 2,650 +0.20(+1.87%)
Feb 20, 2020 10.90 10.90 10.65 10.70 2,225 -0.40(-3.60%)
Feb 19, 2020 11.30 11.40 10.70 11.10 2,020 -0.20(-1.77%)
Feb 18, 2020 11.60 11.60 11.00 11.30 6,671 -0.10(-0.88%)
Feb 14, 2020 11.30 11.50 11.20 11.40 4,150 +0.10(+0.88%)
Feb 13, 2020 11.20 11.60 11.20 11.30 1,605 -0.10(-0.88%)
Feb 12, 2020 11.40 11.60 11.30 11.40 1,413 -0.30(-2.56%)
Feb 11, 2020 11.40 12.00 11.20 11.70 1,508 +0.40(+3.54%)
Feb 10, 2020 11.30 11.50 11.00 11.30 2,364 +0.10(+0.89%)
Feb 07, 2020 11.40 11.40 11.10 11.20 2,640 -0.20(-1.75%)
Feb 06, 2020 11.20 12.00 11.20 11.40 4,660 +0.00(+0.00%)
Feb 05, 2020 11.20 11.40 11.00 11.40 3,635 +0.20(+1.79%)
Feb 04, 2020 10.80 11.30 10.80 11.20 1,262 +0.40(+3.70%)
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.