Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forward Inds Inc (NQ: FORD )

3.930 -0.140 (-3.44%)
Streaming Delayed Price Updated: 3:35 PM EST, Nov 27, 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 27, 2024 4.090 4.090 3.930 3.930 6,301 -0.14(-3.44%)
Nov 26, 2024 3.930 4.080 3.860 4.070 15,068 +0.14(+3.56%)
Nov 25, 2024 3.870 3.990 3.760 3.930 12,829 +0.06(+1.55%)
Nov 22, 2024 3.780 3.870 3.780 3.870 10,197 +0.05(+1.31%)
Nov 21, 2024 3.910 3.910 3.670 3.820 12,813 -0.09(-2.30%)
Nov 20, 2024 3.950 3.950 3.840 3.910 14,851 +0.04(+1.03%)
Nov 19, 2024 3.890 4.000 3.850 3.870 5,562 -0.08(-2.03%)
Nov 18, 2024 4.000 4.058 3.863 3.950 12,469 -0.05(-1.25%)
Nov 15, 2024 4.080 4.150 3.970 4.000 5,782 -0.08(-1.96%)
Nov 14, 2024 4.100 4.117 3.990 4.080 5,666 +0.08(+2.00%)
Nov 13, 2024 4.160 4.240 4.000 4.000 18,314 -0.27(-6.32%)
Nov 12, 2024 4.410 4.500 4.177 4.270 31,605 -0.04(-0.93%)
Nov 11, 2024 4.100 4.600 4.090 4.310 83,367 +0.28(+6.95%)
Nov 08, 2024 3.850 4.060 3.850 4.030 42,814 +0.18(+4.68%)
Nov 07, 2024 3.860 4.000 3.773 3.850 46,740 -0.01(-0.26%)
Nov 06, 2024 3.800 3.910 3.660 3.860 48,209 +0.19(+5.18%)
Nov 05, 2024 3.760 3.760 3.610 3.670 8,630 +0.02(+0.55%)
Nov 04, 2024 3.580 3.857 3.560 3.650 72,370 +0.06(+1.67%)
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.