Forward Inds Inc (NQ: FORD )

3.520 -0.100 (-2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.30 17.00 13.50 13.50 148,030 -3.20(-19.16%)
Aug 28, 2015 20.80 22.40 15.91 16.70 264,592 -6.70(-28.63%)
Aug 27, 2015 22.80 29.10 20.30 23.40 1,516,290 +5.30(+29.28%)
Aug 26, 2015 13.20 19.20 13.20 18.10 1,919,726 +5.30(+41.41%)
Aug 25, 2015 10.10 19.30 10.00 12.80 1,113,444 +2.50(+24.30%)
Aug 24, 2015 9.600 10.30 9.500 10.30 12,096 -0.10(-0.98%)
Aug 21, 2015 10.30 10.60 9.695 10.40 19,589 -0.20(-1.90%)
Aug 20, 2015 10.40 11.48 10.00 10.60 24,201 -0.10(-0.93%)
Aug 19, 2015 11.30 11.30 9.600 10.70 22,299 -0.30(-2.73%)
Aug 18, 2015 11.30 11.50 10.80 11.00 20,661 -0.50(-4.35%)
Aug 17, 2015 12.00 12.50 10.50 11.50 77,339 -1.10(-8.73%)
Aug 14, 2015 10.50 15.90 9.600 12.60 471,313 +2.20(+21.15%)
Aug 13, 2015 10.10 13.30 10.10 10.40 40,692 -1.10(-9.57%)
Aug 12, 2015 17.70 17.90 10.50 11.50 294,663 -5.50(-32.35%)
Aug 11, 2015 9.200 39.00 9.200 17.00 650,630 +10.50(+161.54%)
Aug 10, 2015 6.500 6.800 6.400 6.500 870 -0.33(-4.87%)
Aug 07, 2015 6.875 6.875 6.833 6.833 138 +0.23(+3.53%)
Aug 06, 2015 6.560 7.250 6.501 6.600 2,556 -0.16(-2.37%)
Aug 05, 2015 6.710 6.760 6.600 6.760 302 +0.06(+0.90%)
Aug 04, 2015 6.430 6.700 6.430 6.700 854 +0.26(+4.09%)
Aug 03, 2015 6.688 6.688 6.437 6.437 32 -0.06(-0.97%)
Jul 31, 2015 6.600 6.695 6.500 6.500 1,375 -0.10(-1.52%)
Jul 30, 2015 6.695 6.695 6.430 6.600 402 +0.10(+1.54%)
Jul 29, 2015 6.501 6.502 6.430 6.500 1,135 +0.00(+0.00%)
Jul 28, 2015 6.501 6.700 6.500 6.500 577 +0.05(+0.79%)
Jul 27, 2015 6.500 6.500 6.430 6.449 639 +0.02(+0.30%)
Jul 24, 2015 6.500 6.779 6.400 6.430 563 -0.22(-3.31%)
Jul 23, 2015 6.780 6.780 6.501 6.650 432 -0.12(-1.71%)
Jul 22, 2015 6.663 6.766 6.663 6.766 146 +0.17(+2.52%)
Jul 21, 2015 6.501 6.601 6.501 6.600 1,649 +0.10(+1.54%)
Jul 20, 2015 6.700 6.800 6.500 6.500 2,310 +0.00(+0.00%)
Jul 17, 2015 6.400 6.639 6.100 6.500 2,445 +0.20(+3.17%)
Jul 16, 2015 6.601 6.980 6.060 6.300 5,832 -0.70(-10.00%)
Jul 15, 2015 6.880 7.200 6.601 7.000 548 -0.20(-2.78%)
Jul 14, 2015 6.540 7.201 6.520 7.200 11,183 +0.68(+10.43%)
Jul 13, 2015 6.720 7.000 6.520 6.520 2,300 -0.48(-6.86%)
Jul 10, 2015 6.650 7.000 6.650 7.000 1,675 +0.40(+6.06%)
Jul 09, 2015 7.320 7.872 6.600 6.600 14,059 -0.79(-10.69%)
Jul 08, 2015 7.000 8.900 6.945 7.390 52,186 +0.89(+13.69%)
Jul 07, 2015 6.677 6.800 6.500 6.500 484 -0.28(-4.13%)
Jul 06, 2015 7.000 7.000 6.400 6.780 2,474 +0.08(+1.19%)
Jul 02, 2015 6.700 6.700 6.700 6.700 2,590 +0.30(+4.69%)
Jul 01, 2015 6.800 6.880 6.400 6.400 1,022 -0.49(-7.15%)
Jun 30, 2015 6.775 6.980 6.476 6.893 1,490 +0.12(+1.74%)
Jun 29, 2015 6.300 6.900 6.300 6.775 1,789 -0.32(-4.58%)
Jun 26, 2015 6.800 7.250 6.700 7.100 9,114 +0.69(+10.76%)
Jun 25, 2015 6.300 7.000 6.300 6.410 934 +0.11(+1.75%)
Jun 24, 2015 6.300 6.600 6.224 6.300 2,122 -0.30(-4.55%)
Jun 23, 2015 6.600 6.800 6.500 6.600 650 -0.20(-2.94%)
Jun 22, 2015 6.700 6.800 6.000 6.800 1,556 -0.08(-1.16%)
Jun 19, 2015 6.940 7.000 6.520 6.880 1,434 +0.18(+2.69%)
Jun 18, 2015 6.700 6.912 6.700 6.700 944 +0.08(+1.19%)
Jun 17, 2015 6.900 6.950 6.621 6.621 490 +0.12(+1.86%)
Jun 16, 2015 7.000 7.000 6.500 6.500 3,173 -0.50(-7.14%)
Jun 15, 2015 7.290 7.290 6.601 7.000 1,175 +0.00(+0.00%)
Jun 12, 2015 6.999 7.000 6.900 7.000 1,744 +0.24(+3.55%)
Jun 11, 2015 7.000 7.000 6.760 6.760 1,371 +0.00(+0.00%)
Jun 10, 2015 6.900 7.290 6.747 6.760 872 -0.24(-3.43%)
Jun 09, 2015 7.000 7.000 6.703 7.000 974 +0.00(+0.00%)
Jun 08, 2015 7.000 7.000 6.999 7.000 1,132 +0.29(+4.29%)
Jun 05, 2015 7.000 7.000 6.712 6.712 2,266 -0.09(-1.29%)
Jun 04, 2015 6.500 7.000 6.500 6.800 1,883 +0.30(+4.60%)
Jun 03, 2015 6.900 6.900 6.500 6.501 125 -0.19(-2.81%)
Jun 02, 2015 6.900 6.900 6.400 6.689 287 +0.39(+6.17%)
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.