MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forward Inds Inc (NQ: FORD )

3.690 -0.110 (-2.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 13, 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 (%)
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%)
Sep 03, 2024 3.730 3.873 3.650 3.740 31,283 +0.01(+0.27%)
Aug 30, 2024 3.950 3.960 3.630 3.730 24,379 -0.17(-4.36%)
Aug 29, 2024 3.720 3.930 3.630 3.900 26,860 +0.26(+7.26%)
Aug 28, 2024 4.050 4.091 3.610 3.636 40,544 -0.24(-6.29%)
Aug 27, 2024 3.990 4.140 3.850 3.880 7,166 -0.03(-0.77%)
Aug 26, 2024 3.980 4.050 3.900 3.910 26,980 -0.07(-1.76%)
Aug 23, 2024 3.630 4.180 3.600 3.980 82,672 +0.33(+9.04%)
Aug 22, 2024 3.820 3.820 3.604 3.650 13,203 +0.00(+0.00%)
Aug 21, 2024 3.650 3.692 3.560 3.650 14,900 +0.07(+2.09%)
Aug 20, 2024 3.620 3.750 3.539 3.575 30,758 -0.04(-1.23%)
Aug 19, 2024 3.800 3.798 3.520 3.620 9,748 +0.07(+1.97%)
Aug 16, 2024 3.570 3.737 3.520 3.550 76,519 -0.02(-0.63%)
Aug 15, 2024 3.570 3.720 3.520 3.573 17,718 -0.06(-1.58%)
Aug 14, 2024 3.730 3.800 3.500 3.630 32,656 -0.19(-4.97%)
Aug 13, 2024 4.000 4.180 3.690 3.820 110,876 +0.01(+0.26%)
Aug 12, 2024 3.600 3.880 3.470 3.810 136,872 +0.30(+8.55%)
Aug 09, 2024 3.690 3.768 3.360 3.510 24,774 -0.13(-3.57%)
Aug 08, 2024 3.790 4.077 3.400 3.640 73,629 -0.16(-4.21%)
Aug 07, 2024 4.060 4.230 3.785 3.800 77,952 -0.38(-9.09%)
Aug 06, 2024 5.280 5.400 3.970 4.180 368,620 -0.60(-12.55%)
Aug 05, 2024 4.250 4.950 4.000 4.780 413,836 +0.13(+2.80%)
Aug 02, 2024 3.990 4.700 3.837 4.650 571,518 +0.69(+17.42%)
Aug 01, 2024 3.960 3.960 3.800 3.960 17,893 -0.01(-0.25%)
Jul 31, 2024 4.040 4.290 3.750 3.970 68,745 +0.05(+1.28%)
Jul 30, 2024 4.140 4.140 3.920 3.920 19,317 -0.26(-6.22%)
Jul 29, 2024 4.240 4.452 4.030 4.180 66,471 -0.02(-0.43%)
Jul 26, 2024 4.190 4.450 4.080 4.198 57,723 -0.04(-0.99%)
Jul 25, 2024 4.260 4.500 4.000 4.240 103,289 +0.02(+0.47%)
Jul 24, 2024 4.340 4.382 4.160 4.220 15,566 -0.14(-3.21%)
Jul 23, 2024 3.900 4.500 3.900 4.360 69,512 +0.45(+11.51%)
Jul 22, 2024 4.000 4.005 3.860 3.910 17,460 -0.15(-3.69%)
Jul 19, 2024 4.370 4.370 3.950 4.060 18,492 -0.36(-8.14%)
Jul 18, 2024 4.490 4.490 4.230 4.420 21,627 -0.02(-0.45%)
Jul 17, 2024 4.370 4.530 4.240 4.440 50,560 +0.17(+4.05%)
Jul 16, 2024 4.100 4.590 3.921 4.267 119,011 +0.11(+2.58%)
Jul 15, 2024 4.620 4.620 4.071 4.160 31,503 -0.60(-12.61%)
Jul 12, 2024 3.980 4.760 3.980 4.760 132,776 +0.06(+1.27%)
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%)
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.
TOP
Email a Story