Forward Inds Inc (NQ: FORD )

1.550 USD UNCHANGED
Streaming Delayed Price Updated: 7:58 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 1.550 1.590 1.490 1.550 93,402 +0.03(+1.97%)
Oct 21, 2020 1.500 1.540 1.470 1.520 159,215 +0.02(+1.33%)
Oct 20, 2020 1.520 1.550 1.450 1.500 191,529 -0.03(-1.96%)
Oct 19, 2020 1.620 1.650 1.510 1.530 602,368 -0.17(-10.00%)
Oct 16, 2020 1.500 1.990 1.494 1.700 5,433,600 +0.20(+13.33%)
Oct 15, 2020 1.490 1.500 1.470 1.500 44,017 +0.00(+0.00%)
Oct 14, 2020 1.570 1.570 1.470 1.500 132,434 -0.07(-4.46%)
Oct 13, 2020 1.640 1.640 1.510 1.570 140,658 -0.04(-2.48%)
Oct 12, 2020 1.640 1.650 1.540 1.610 209,287 -0.02(-1.23%)
Oct 09, 2020 1.510 1.730 1.477 1.630 1,080,700 +0.13(+8.67%)
Oct 08, 2020 1.480 1.500 1.450 1.500 32,262 +0.03(+2.04%)
Oct 07, 2020 1.450 1.520 1.450 1.470 53,772 +0.03(+2.08%)
Oct 06, 2020 1.470 1.500 1.440 1.440 70,720 -0.03(-2.04%)
Oct 05, 2020 1.460 1.510 1.430 1.470 103,616 +0.03(+2.08%)
Oct 02, 2020 1.410 1.450 1.380 1.440 66,100 +0.03(+2.13%)
Oct 01, 2020 1.410 1.420 1.390 1.410 54,492 +0.02(+1.44%)
Sep 30, 2020 1.400 1.420 1.390 1.390 57,658 -0.02(-1.42%)
Sep 29, 2020 1.410 1.420 1.390 1.410 30,363 -0.01(-0.70%)
Sep 28, 2020 1.410 1.420 1.380 1.420 59,318 +0.01(+0.71%)
Sep 25, 2020 1.350 1.420 1.350 1.410 83,900 +0.06(+4.44%)
Sep 24, 2020 1.380 1.380 1.320 1.350 72,923 -0.03(-2.17%)
Sep 23, 2020 1.450 1.490 1.360 1.380 289,449 -0.11(-7.38%)
Sep 22, 2020 1.370 1.910 1.350 1.490 3,247,477 +0.12(+8.76%)
Sep 21, 2020 1.450 1.450 1.360 1.370 62,405 -0.07(-4.86%)
Sep 18, 2020 1.430 1.450 1.420 1.440 41,600 -0.01(-0.69%)
Sep 17, 2020 1.420 1.470 1.400 1.450 103,410 +0.04(+2.84%)
Sep 16, 2020 1.410 1.430 1.410 1.410 37,204 +0.01(+0.71%)
Sep 15, 2020 1.400 1.460 1.400 1.400 45,922 +0.00(+0.00%)
Sep 14, 2020 1.450 1.450 1.370 1.400 90,052 -0.05(-3.45%)
Sep 11, 2020 1.520 1.520 1.450 1.450 57,900 -0.04(-2.68%)
Sep 10, 2020 1.500 1.530 1.490 1.490 50,065 -0.02(-1.32%)
Sep 09, 2020 1.500 1.560 1.500 1.510 74,322 +0.00(+0.00%)
Sep 08, 2020 1.480 1.540 1.480 1.510 41,446 -0.01(-0.66%)
Sep 04, 2020 1.490 1.550 1.480 1.520 88,700 +0.02(+1.33%)
Sep 03, 2020 1.540 1.550 1.490 1.500 122,508 -0.06(-3.85%)
Sep 02, 2020 1.600 1.600 1.550 1.560 47,768 -0.04(-2.50%)
Sep 01, 2020 1.620 1.630 1.560 1.600 62,142 -0.02(-1.23%)
Aug 31, 2020 1.630 1.700 1.580 1.620 93,050 +0.01(+0.62%)
Aug 28, 2020 1.620 1.650 1.600 1.610 73,800 +0.03(+1.90%)
Aug 27, 2020 1.520 1.660 1.520 1.580 199,224 -0.05(-3.07%)
Aug 26, 2020 1.650 1.660 1.600 1.630 132,668 -0.02(-1.21%)
Aug 25, 2020 1.560 1.650 1.550 1.650 137,212 +0.04(+2.48%)
Aug 24, 2020 1.640 1.670 1.510 1.610 175,261 +0.02(+1.26%)
Aug 21, 2020 1.650 1.680 1.555 1.590 342,700 -0.09(-5.36%)
Aug 20, 2020 1.740 1.760 1.650 1.680 371,671 -0.17(-9.19%)
Aug 19, 2020 1.620 1.860 1.520 1.850 1,677,667 +0.08(+4.52%)
Aug 18, 2020 2.180 2.570 1.600 1.770 37,304,300 +0.40(+29.20%)
Aug 17, 2020 1.370 1.370 1.330 1.370 4,172,474 -0.01(-0.72%)
Aug 14, 2020 1.360 1.390 1.360 1.380 19,900 -0.01(-0.72%)
Aug 13, 2020 1.380 1.420 1.350 1.390 63,149 -0.03(-2.11%)
Aug 12, 2020 1.350 1.420 1.350 1.420 52,449 +0.08(+5.97%)
Aug 11, 2020 1.400 1.440 1.320 1.340 142,360 -0.08(-5.63%)
Aug 10, 2020 1.440 1.450 1.400 1.420 75,125 -0.03(-2.07%)
Aug 07, 2020 1.430 1.450 1.390 1.450 53,400 +0.02(+1.40%)
Aug 06, 2020 1.420 1.450 1.390 1.430 68,418 +0.01(+0.70%)
Aug 05, 2020 1.440 1.470 1.380 1.420 66,828 -0.07(-4.70%)
Aug 04, 2020 1.450 1.580 1.350 1.490 438,756 -0.05(-3.25%)
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.