Skip to main content

Forward Inds Inc (NQ: FORD )

0.5500 -0.0300 (-5.17%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.5820 0.5860 0.5500 0.5823 79,584 -0.01(-2.13%)
Mar 26, 2024 0.6100 0.6150 0.5900 0.5950 18,316 -0.01(-1.21%)
Mar 25, 2024 0.5810 0.6147 0.5803 0.6023 18,116 -0.01(-0.94%)
Mar 22, 2024 0.5633 0.6088 0.5610 0.6080 18,487 +0.03(+4.83%)
Mar 21, 2024 0.6190 0.6199 0.5800 0.5800 13,495 -0.02(-3.33%)
Mar 20, 2024 0.6000 0.6100 0.5633 0.6000 40,144 +0.02(+3.45%)
Mar 19, 2024 0.5800 0.6300 0.5600 0.5800 87,202 -0.01(-1.69%)
Mar 18, 2024 0.6000 0.6200 0.5500 0.5900 325,338 +0.13(+28.26%)
Mar 15, 2024 0.5900 0.6153 0.4600 0.4600 94,765 -0.17(-26.98%)
Mar 14, 2024 0.6270 0.6449 0.6006 0.6300 7,138 +0.01(+1.61%)
Mar 13, 2024 0.6400 0.6401 0.6100 0.6200 11,869 -0.03(-4.41%)
Mar 12, 2024 0.6130 0.6500 0.6130 0.6486 8,541 +0.03(+4.61%)
Mar 11, 2024 0.6200 0.6300 0.6100 0.6200 17,341 -0.03(-4.62%)
Mar 08, 2024 0.6400 0.6500 0.6300 0.6500 13,151 +0.01(+1.40%)
Mar 07, 2024 0.6430 0.6660 0.6400 0.6410 13,823 +0.00(+0.00%)
Mar 06, 2024 0.6700 0.6700 0.6400 0.6410 4,399 -0.01(-1.38%)
Mar 05, 2024 0.6500 0.6700 0.6500 0.6500 6,630 -0.02(-3.13%)
Mar 04, 2024 0.6400 0.6713 0.6421 0.6710 17,679 +0.04(+6.15%)
Mar 01, 2024 0.6600 0.6699 0.6300 0.6321 24,288 -0.02(-2.90%)
Feb 29, 2024 0.6500 0.6733 0.6500 0.6510 23,404 -0.02(-2.84%)
Feb 28, 2024 0.6670 0.6770 0.6500 0.6700 7,862 +0.01(+1.36%)
Feb 27, 2024 0.6500 0.6770 0.6500 0.6610 3,867 +0.01(+1.57%)
Feb 26, 2024 0.6439 0.6800 0.6439 0.6508 14,896 -0.02(-2.74%)
Feb 23, 2024 0.6600 0.6900 0.6583 0.6691 4,865 +0.01(+1.64%)
Feb 22, 2024 0.6610 0.7000 0.6400 0.6583 32,978 -0.01(-1.75%)
Feb 21, 2024 0.7080 0.7089 0.6700 0.6700 12,194 -0.04(-5.37%)
Feb 20, 2024 0.6504 0.7098 0.6504 0.7080 13,762 +0.01(+1.64%)
Feb 16, 2024 0.6800 0.7099 0.6800 0.6966 22,138 -0.00(-0.20%)
Feb 15, 2024 0.7313 0.7380 0.6761 0.6980 117,325 -0.05(-6.92%)
Feb 14, 2024 0.7799 0.7799 0.7193 0.7499 27,273 -0.01(-0.66%)
Feb 13, 2024 0.7310 0.7696 0.7150 0.7549 8,729 +0.02(+3.24%)
Feb 12, 2024 0.7400 0.7800 0.7300 0.7312 42,796 -0.03(-3.54%)
Feb 09, 2024 0.7600 0.7600 0.7210 0.7580 22,127 +0.03(+3.84%)
Feb 08, 2024 0.7440 0.7600 0.7150 0.7300 15,933 +0.02(+2.10%)
Feb 07, 2024 0.7449 0.7450 0.7100 0.7150 22,445 -0.02(-3.25%)
Feb 06, 2024 0.7400 0.7400 0.6855 0.7390 52,783 +0.04(+5.57%)
Feb 05, 2024 0.7070 0.7400 0.6855 0.7000 18,272 -0.01(-0.84%)
Feb 02, 2024 0.6920 0.7300 0.6920 0.7059 13,380 +0.00(+0.13%)
Feb 01, 2024 0.7300 0.7449 0.7050 0.7050 25,813 -0.02(-2.69%)
Jan 31, 2024 0.7400 0.7450 0.7075 0.7245 9,636 +0.02(+2.40%)
Jan 30, 2024 0.7200 0.7484 0.7075 0.7075 15,101 -0.03(-4.29%)
Jan 29, 2024 0.7100 0.7699 0.7075 0.7392 14,209 +0.02(+3.40%)
Jan 26, 2024 0.7180 0.7750 0.7149 0.7149 88,140 -0.01(-0.71%)
Jan 25, 2024 0.7100 0.7200 0.7000 0.7200 13,019 +0.00(+0.17%)
Jan 24, 2024 0.7100 0.7188 0.6960 0.7188 14,413 +0.02(+2.54%)
Jan 23, 2024 0.6918 0.7228 0.6918 0.7010 14,009 +0.01(+1.15%)
Jan 22, 2024 0.6700 0.7245 0.6700 0.6930 7,235 -0.01(-0.93%)
Jan 19, 2024 0.6910 0.7188 0.6800 0.6995 8,409 -0.00(-0.07%)
Jan 18, 2024 0.6910 0.7200 0.6867 0.7000 18,708 +0.00(+0.00%)
Jan 17, 2024 0.7288 0.7288 0.6930 0.7000 108,416 -0.01(-1.96%)
Jan 16, 2024 0.7050 0.7270 0.6920 0.7140 72,295 -0.00(-0.31%)
Jan 12, 2024 0.7164 0.7280 0.7040 0.7162 4,828 -0.00(-0.03%)
Jan 11, 2024 0.7188 0.7288 0.7040 0.7164 9,470 -0.00(-0.68%)
Jan 10, 2024 0.7100 0.7290 0.7040 0.7213 26,113 -0.01(-1.06%)
Jan 09, 2024 0.7100 0.7370 0.7100 0.7290 17,443 +0.02(+2.20%)
Jan 08, 2024 0.7100 0.7300 0.7100 0.7133 9,938 +0.00(+0.45%)
Jan 05, 2024 0.7284 0.7350 0.7100 0.7101 5,557 -0.03(-3.52%)
Jan 04, 2024 0.7390 0.7390 0.7100 0.7360 20,941 +0.03(+3.65%)
Jan 03, 2024 0.7390 0.7390 0.7100 0.7101 12,237 -0.01(-1.51%)
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.