• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Forward Inds Inc (NQ: FORD )

    3.590 +0.070 (+1.99%)
    Streaming Delayed Price Updated: 3:54 PM EDT, Nov 1, 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 (%)
    Nov 01, 2024 3.540 3.620 3.524 3.590 5,866 +0.07(+1.99%)
    Oct 31, 2024 3.650 3.799 3.510 3.520 49,401 -0.10(-2.76%)
    Oct 30, 2024 3.750 3.760 3.600 3.620 21,427 +0.02(+0.56%)
    Oct 29, 2024 3.710 3.790 3.580 3.600 70,434 -0.11(-2.96%)
    Oct 28, 2024 3.610 3.810 3.497 3.710 133,213 +0.12(+3.34%)
    Oct 25, 2024 3.490 3.690 3.470 3.590 32,187 +0.03(+0.84%)
    Oct 24, 2024 3.580 3.640 3.466 3.560 13,943 -0.01(-0.40%)
    Oct 23, 2024 3.520 3.660 3.510 3.574 17,189 +0.00(+0.06%)
    Oct 22, 2024 3.660 3.660 3.467 3.572 10,880 -0.06(-1.59%)
    Oct 21, 2024 3.710 3.710 3.530 3.630 20,011 +0.06(+1.68%)
    Oct 18, 2024 3.490 3.640 3.490 3.570 37,522 +0.08(+2.29%)
    Oct 17, 2024 3.450 3.690 3.350 3.490 83,476 +0.08(+2.35%)
    Oct 16, 2024 3.530 3.570 3.340 3.410 63,797 +0.04(+1.19%)
    Oct 15, 2024 3.500 3.500 3.301 3.370 35,281 -0.18(-5.07%)
    Oct 14, 2024 3.690 3.700 3.500 3.550 37,374 -0.08(-2.20%)
    Oct 11, 2024 3.620 3.745 3.460 3.630 77,148 +0.00(+0.00%)
    Oct 10, 2024 3.670 4.020 3.590 3.630 70,273 -0.05(-1.36%)
    Oct 09, 2024 3.910 3.910 3.430 3.680 69,937 -0.06(-1.60%)
    Oct 08, 2024 4.040 4.210 3.600 3.740 158,800 -0.61(-14.02%)
    Oct 07, 2024 5.390 5.400 4.060 4.350 636,054 -1.03(-19.14%)
    Oct 04, 2024 4.800 6.130 4.500 5.380 18,397,240 +1.88(+53.71%)
    Oct 03, 2024 3.520 3.760 3.450 3.500 22,180 -0.04(-1.13%)
    Oct 02, 2024 3.600 3.960 3.480 3.540 14,794 -0.07(-1.94%)
    Oct 01, 2024 3.670 4.060 3.580 3.610 87,304 -0.12(-3.22%)
    Sep 30, 2024 3.410 3.730 3.410 3.730 23,798 +0.19(+5.37%)
    Sep 27, 2024 3.460 3.540 3.370 3.540 7,097 +0.07(+2.02%)
    Sep 26, 2024 3.470 3.500 3.366 3.470 8,701 +0.03(+0.87%)
    Sep 25, 2024 3.360 3.440 3.215 3.440 23,800 +0.14(+4.24%)
    Sep 24, 2024 3.280 3.460 3.280 3.300 11,420 -0.05(-1.49%)
    Sep 23, 2024 3.600 3.600 3.100 3.350 23,169 -0.18(-5.10%)
    Sep 20, 2024 3.560 3.680 3.530 3.530 15,927 -0.06(-1.67%)
    Sep 19, 2024 3.690 3.750 3.560 3.590 5,289 +0.00(+0.00%)
    Sep 18, 2024 3.780 3.794 3.540 3.590 21,335 -0.09(-2.45%)
    Sep 17, 2024 3.600 3.830 3.600 3.680 64,512 +0.07(+1.94%)
    Sep 16, 2024 3.720 3.868 3.610 3.610 15,231 -0.08(-2.17%)
    Sep 13, 2024 3.820 3.890 3.630 3.690 19,501 -0.11(-2.81%)
    Sep 12, 2024 3.800 3.900 3.710 3.796 23,765 +0.01(+0.17%)
    Sep 11, 2024 3.800 3.800 3.630 3.790 21,899 +0.09(+2.43%)
    Sep 10, 2024 3.690 3.727 3.577 3.700 8,895 +0.09(+2.49%)
    Sep 09, 2024 3.610 3.667 3.566 3.610 4,391 -0.05(-1.37%)
    Sep 06, 2024 3.840 3.882 3.530 3.660 30,721 -0.09(-2.40%)
    Sep 05, 2024 3.820 3.830 3.590 3.750 26,114 -0.02(-0.53%)
    Sep 04, 2024 3.800 3.820 3.661 3.770 15,382 +0.03(+0.80%)
    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.