• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Forward Inds Inc (NQ: FORD )

    4.590 -0.110 (-2.34%)
    Streaming Delayed Price Updated: 1:05 PM EDT, Jul 12, 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 (%)
    Jul 11, 2024 3.920 8.290 3.910 4.700 3,351,434 +0.79(+20.21%)
    Jul 10, 2024 3.820 4.136 3.750 3.910 29,755 +0.04(+1.03%)
    Jul 09, 2024 3.810 4.200 3.798 3.870 8,274 -0.06(-1.53%)
    Jul 08, 2024 3.670 4.050 3.670 3.930 18,737 +0.21(+5.65%)
    Jul 05, 2024 3.550 3.980 3.550 3.720 20,088 +0.07(+1.92%)
    Jul 03, 2024 4.340 4.490 3.650 3.650 46,985 -0.80(-17.98%)
    Jul 02, 2024 4.520 4.746 4.450 4.450 8,897 -0.29(-6.12%)
    Jul 01, 2024 4.690 4.850 4.600 4.740 30,933 -0.02(-0.42%)
    Jun 28, 2024 4.220 4.780 4.190 4.760 31,924 +0.56(+13.33%)
    Jun 27, 2024 4.460 4.500 4.200 4.200 4,317 -0.35(-7.69%)
    Jun 26, 2024 4.510 4.668 4.400 4.550 13,926 +0.06(+1.31%)
    Jun 25, 2024 4.290 4.700 4.290 4.491 20,567 +0.08(+1.84%)
    Jun 24, 2024 3.770 4.490 3.770 4.410 43,395 +0.62(+16.36%)
    Jun 21, 2024 3.750 4.400 3.650 3.790 63,076 +0.03(+0.80%)
    Jun 20, 2024 3.800 4.008 3.750 3.760 23,831 -0.25(-6.23%)
    Jun 18, 2024 4.150 4.280 3.770 4.010 117,786 -0.86(-17.66%)
    Jun 17, 2024 4.952 5.166 4.711 4.870 47,022 -0.08(-1.66%)
    Jun 14, 2024 4.890 5.180 3.650 4.952 24,677 +0.07(+1.50%)
    Jun 13, 2024 5.084 5.084 4.806 4.879 1,537 +0.07(+1.52%)
    Jun 12, 2024 5.100 5.192 4.806 4.806 5,438 -0.35(-6.72%)
    Jun 11, 2024 5.200 5.201 5.150 5.152 964 -0.05(-0.98%)
    Jun 10, 2024 5.419 5.419 5.203 5.203 1,062 -0.12(-2.18%)
    Jun 07, 2024 5.410 5.410 5.212 5.319 1,658 +0.08(+1.60%)
    Jun 06, 2024 5.400 5.400 5.202 5.235 1,147 +0.03(+0.63%)
    Jun 05, 2024 5.290 5.290 5.202 5.202 788 +0.00(+0.00%)
    Jun 04, 2024 5.288 5.288 5.201 5.202 654 -0.09(-1.66%)
    Jun 03, 2024 5.200 5.400 5.155 5.290 2,875 +0.38(+7.74%)
    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%)
    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.