Skip to main content

Forward Inds Inc (NQ: FORD )

0.7410 -0.0100 (-1.33%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 0.7625 0.7650 0.7162 0.7410 32,120 -0.01(-1.33%)
Dec 07, 2023 0.7150 0.7650 0.7150 0.7510 26,290 -0.02(-2.75%)
Dec 06, 2023 0.7750 0.7755 0.7355 0.7722 8,256 -0.01(-1.00%)
Dec 05, 2023 0.7800 0.7900 0.7700 0.7800 15,497 -0.01(-1.27%)
Dec 04, 2023 0.7900 0.7903 0.7700 0.7900 60,018 +0.00(+0.00%)
Dec 01, 2023 0.7900 0.7900 0.7060 0.7900 60,032 +0.08(+11.27%)
Nov 30, 2023 0.7300 0.7499 0.7100 0.7100 2,869 -0.01(-1.53%)
Nov 29, 2023 0.7500 0.7750 0.7060 0.7210 12,897 -0.05(-6.97%)
Nov 28, 2023 0.7300 0.7900 0.7300 0.7750 5,520 +0.03(+3.33%)
Nov 27, 2023 0.7600 0.7800 0.7500 0.7500 13,064 -0.00(-0.03%)
Nov 24, 2023 0.7168 0.7813 0.7168 0.7502 13,481 +0.03(+4.18%)
Nov 22, 2023 0.7900 0.7900 0.7101 0.7201 10,581 -0.01(-1.49%)
Nov 21, 2023 0.7400 0.7498 0.7000 0.7310 24,408 -0.02(-2.52%)
Nov 20, 2023 0.7900 0.7900 0.7200 0.7499 8,000 +0.04(+5.62%)
Nov 17, 2023 0.7517 0.7700 0.7046 0.7100 19,966 -0.06(-8.27%)
Nov 16, 2023 0.7510 0.7750 0.7489 0.7740 8,634 -0.00(-0.40%)
Nov 15, 2023 0.7790 0.8100 0.7401 0.7771 8,899 -0.00(-0.37%)
Nov 14, 2023 0.7449 0.8150 0.7322 0.7800 40,880 +0.05(+6.53%)
Nov 13, 2023 0.7450 0.7450 0.7002 0.7322 7,795 +0.01(+1.33%)
Nov 10, 2023 0.7200 0.7450 0.7000 0.7226 29,652 +0.02(+3.21%)
Nov 09, 2023 0.7099 0.7400 0.7000 0.7001 11,290 -0.00(-0.16%)
Nov 08, 2023 0.7490 0.7490 0.7011 0.7012 4,071 -0.02(-2.61%)
Nov 07, 2023 0.7199 0.7500 0.7010 0.7200 6,724 +0.02(+2.86%)
Nov 06, 2023 0.7200 0.7200 0.7000 0.7000 8,498 +0.00(+0.00%)
Nov 03, 2023 0.7000 0.7200 0.7000 0.7000 7,640 +0.01(+1.07%)
Nov 02, 2023 0.7189 0.7200 0.6925 0.6926 45,444 +0.01(+0.93%)
Nov 01, 2023 0.7100 0.7191 0.6862 0.6862 10,437 -0.02(-3.43%)
Oct 31, 2023 0.7258 0.7258 0.6850 0.7106 15,800 -0.01(-1.29%)
Oct 30, 2023 0.7400 0.7400 0.7000 0.7199 11,525 +0.03(+4.33%)
Oct 27, 2023 0.7200 0.7200 0.6900 0.6900 8,549 -0.03(-3.82%)
Oct 26, 2023 0.7498 0.7498 0.7047 0.7174 19,498 -0.00(-0.36%)
Oct 25, 2023 0.7200 0.7401 0.7130 0.7200 20,800 +0.02(+2.17%)
Oct 24, 2023 0.7047 0.7399 0.7047 0.7047 3,439 -0.00(-0.18%)
Oct 23, 2023 0.7300 0.7400 0.6900 0.7060 4,133 -0.02(-3.27%)
Oct 20, 2023 0.7600 0.7600 0.7152 0.7299 15,207 -0.01(-1.30%)
Oct 19, 2023 0.7133 0.7595 0.7131 0.7395 4,210 +0.00(+0.60%)
Oct 18, 2023 0.8000 0.8000 0.7100 0.7351 45,897 -0.03(-4.28%)
Oct 17, 2023 0.7590 0.8000 0.7510 0.7680 5,672 +0.02(+2.26%)
Oct 16, 2023 0.8200 0.7999 0.7501 0.7510 13,247 -0.04(-4.79%)
Oct 13, 2023 0.7800 0.7999 0.7610 0.7888 14,798 +0.03(+3.78%)
Oct 12, 2023 0.7400 0.8027 0.7400 0.7601 6,251 -0.00(-0.07%)
Oct 11, 2023 0.7700 0.8150 0.7600 0.7606 72,674 -0.00(-0.56%)
Oct 10, 2023 0.7774 0.7774 0.7390 0.7649 14,669 -0.01(-0.65%)
Oct 09, 2023 0.7800 0.7800 0.7350 0.7699 26,295 -0.01(-0.68%)
Oct 06, 2023 0.7800 0.7810 0.7400 0.7752 9,694 +0.02(+3.22%)
Oct 05, 2023 0.8000 0.8000 0.7504 0.7510 10,270 -0.02(-2.85%)
Oct 04, 2023 0.8098 0.8098 0.7701 0.7730 5,229 +0.00(+0.38%)
Oct 03, 2023 0.7500 0.8085 0.7500 0.7701 9,022 +0.01(+1.30%)
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.