Forward Inds Inc (NQ: FORD )

0.6074 +0.0251 (+4.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.330 2.510 2.330 2.380 18,800 -0.15(-5.93%)
Sep 29, 2003 2.500 2.550 2.350 2.530 45,975 +0.03(+1.20%)
Sep 26, 2003 2.400 2.548 2.400 2.500 25,325 +0.02(+0.85%)
Sep 25, 2003 2.650 2.650 2.470 2.479 34,600 -0.14(-5.38%)
Sep 24, 2003 2.670 2.790 2.500 2.620 50,400 -0.10(-3.68%)
Sep 23, 2003 2.890 2.900 2.700 2.720 91,650 -0.13(-4.59%)
Sep 22, 2003 2.700 2.880 2.552 2.851 153,690 +0.20(+7.58%)
Sep 19, 2003 2.650 2.650 2.530 2.650 37,000 +0.08(+3.15%)
Sep 18, 2003 2.404 2.620 2.360 2.569 79,900 +0.17(+7.04%)
Sep 17, 2003 2.380 2.410 2.300 2.400 52,735 -0.01(-0.41%)
Sep 16, 2003 2.460 2.461 2.370 2.410 42,615 -0.04(-1.63%)
Sep 15, 2003 2.540 2.540 2.420 2.450 31,500 +0.00(+0.00%)
Sep 12, 2003 2.500 2.540 2.440 2.450 15,000 -0.06(-2.39%)
Sep 11, 2003 2.420 2.550 2.420 2.510 30,100 -0.08(-3.09%)
Sep 10, 2003 2.590 2.730 2.500 2.590 70,300 -0.01(-0.38%)
Sep 09, 2003 2.650 2.690 2.430 2.600 89,900 +0.10(+3.96%)
Sep 08, 2003 2.600 2.670 2.501 2.501 84,200 -0.07(-2.68%)
Sep 05, 2003 2.590 2.700 2.500 2.570 91,800 -0.08(-2.98%)
Sep 04, 2003 2.830 2.830 2.500 2.649 197,700 -0.12(-4.40%)
Sep 03, 2003 2.950 2.950 2.750 2.771 150,500 -0.13(-4.42%)
Sep 02, 2003 2.750 3.000 2.700 2.899 670,200 +0.23(+8.58%)
Aug 29, 2003 2.620 2.720 2.600 2.670 84,100 +0.07(+2.69%)
Aug 28, 2003 2.550 2.700 2.450 2.600 81,700 +0.10(+4.00%)
Aug 27, 2003 2.630 2.690 2.300 2.500 102,800 -0.10(-3.85%)
Aug 26, 2003 2.800 2.850 2.480 2.600 204,400 -0.11(-4.06%)
Aug 25, 2003 2.200 2.800 2.120 2.710 463,800 +0.36(+15.32%)
Aug 22, 2003 2.500 2.500 2.150 2.350 63,900 +0.00(+0.00%)
Aug 21, 2003 2.280 2.360 2.110 2.350 118,200 +0.11(+4.91%)
Aug 20, 2003 1.860 2.380 1.750 2.240 291,700 +0.26(+13.13%)
Aug 19, 2003 1.750 1.980 1.740 1.980 477,100 +0.14(+7.61%)
Aug 18, 2003 1.850 1.850 1.710 1.840 16,200 +0.09(+5.14%)
Aug 15, 2003 1.820 1.950 1.750 1.750 14,700 -0.05(-2.78%)
Aug 14, 2003 1.900 1.920 1.790 1.800 28,400 -0.09(-4.76%)
Aug 13, 2003 1.810 1.890 1.800 1.890 24,800 +0.09(+5.00%)
Aug 12, 2003 1.710 1.810 1.710 1.800 10,700 +0.00(+0.00%)
Aug 11, 2003 1.800 1.800 1.750 1.800 70,200 +0.02(+1.12%)
Aug 08, 2003 1.730 1.780 1.700 1.780 41,200 +0.05(+2.89%)
Aug 07, 2003 1.690 1.760 1.690 1.730 35,500 +0.08(+4.85%)
Aug 06, 2003 1.750 1.750 1.630 1.650 19,900 -0.10(-5.71%)
Aug 05, 2003 1.750 1.750 1.650 1.750 10,600 +0.08(+4.79%)
Aug 04, 2003 1.670 1.730 1.640 1.670 12,800 -0.01(-0.65%)
Aug 01, 2003 1.780 1.780 1.650 1.681 20,098 -0.10(-5.56%)
Jul 31, 2003 1.680 1.800 1.680 1.780 12,600 +0.00(+0.00%)
Jul 30, 2003 1.800 1.800 1.690 1.780 32,900 +0.03(+1.71%)
Jul 29, 2003 1.800 1.880 1.710 1.750 8,600 -0.05(-2.78%)
Jul 28, 2003 1.900 1.900 1.680 1.800 69,900 -0.09(-4.76%)
Jul 25, 2003 1.690 1.890 1.690 1.890 102,000 +0.24(+14.55%)
Jul 24, 2003 1.730 1.730 1.650 1.650 17,200 +0.01(+0.61%)
Jul 23, 2003 1.640 1.730 1.610 1.640 34,400 +0.01(+0.61%)
Jul 22, 2003 1.750 1.750 1.610 1.630 63,100 -0.11(-6.27%)
Jul 21, 2003 1.620 1.760 1.610 1.739 24,300 +0.10(+6.04%)
Jul 18, 2003 1.700 1.750 1.640 1.640 12,600 -0.06(-3.53%)
Jul 17, 2003 1.750 1.750 1.620 1.700 23,500 +0.05(+3.03%)
Jul 16, 2003 1.740 1.740 1.650 1.650 20,300 -0.06(-3.51%)
Jul 15, 2003 1.729 1.730 1.650 1.710 21,700 +0.00(+0.06%)
Jul 14, 2003 1.790 1.840 1.600 1.709 25,100 -0.02(-1.21%)
Jul 11, 2003 1.750 1.750 1.600 1.730 10,600 +0.00(+0.00%)
Jul 10, 2003 1.800 1.800 1.580 1.730 4,700 +0.00(+0.06%)
Jul 09, 2003 1.720 1.770 1.560 1.729 21,500 +0.01(+0.52%)
Jul 08, 2003 1.730 1.750 1.680 1.720 18,700 +0.05(+2.99%)
Jul 07, 2003 1.650 1.740 1.610 1.670 24,300 +0.01(+0.60%)
Jul 03, 2003 1.660 1.660 1.600 1.660 9,900 +0.00(+0.00%)
Jul 02, 2003 1.640 1.720 1.610 1.660 10,700 -0.01(-0.60%)
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.