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

Forward Inds Inc (NQ: FORD )

3.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 11.66 11.70 11.01 11.01 310 -0.09(-0.81%)
Dec 30, 2002 11.30 12.10 11.10 11.10 690 -0.89(-7.42%)
Dec 27, 2002 12.00 12.50 11.50 11.99 4,780 +0.39(+3.36%)
Dec 26, 2002 12.40 12.50 11.50 11.60 470 -1.40(-10.77%)
Dec 24, 2002 12.00 13.40 11.80 13.00 900 +1.20(+10.17%)
Dec 23, 2002 11.50 12.40 11.50 11.80 5,980 -0.55(-4.45%)
Dec 20, 2002 11.50 12.35 11.10 12.35 9,990 +1.35(+12.27%)
Dec 19, 2002 10.80 11.00 10.80 11.00 1,210 +0.30(+2.80%)
Dec 18, 2002 11.80 11.80 10.60 10.70 1,120 -0.30(-2.73%)
Dec 17, 2002 11.00 11.20 10.90 11.00 5,370 +0.00(+0.00%)
Dec 16, 2002 10.00 11.00 10.00 11.00 1,700 +0.70(+6.80%)
Dec 13, 2002 9.600 10.50 9.500 10.30 790 +0.10(+0.98%)
Dec 12, 2002 10.10 10.20 9.400 10.20 1,910 -0.10(-0.97%)
Dec 11, 2002 9.800 10.50 9.800 10.30 2,610 +0.60(+6.19%)
Dec 10, 2002 9.400 9.700 9.300 9.700 1,380 +0.20(+2.11%)
Dec 09, 2002 9.500 9.500 9.500 9.500 440 +0.00(+0.00%)
Dec 06, 2002 11.20 11.20 8.900 9.500 9,150 -1.80(-15.93%)
Dec 05, 2002 11.00 11.50 10.90 11.30 6,270 +0.35(+3.20%)
Dec 04, 2002 9.600 11.90 9.300 10.95 8,480 +1.55(+16.49%)
Dec 03, 2002 9.400 9.400 9.300 9.400 3,810 -0.10(-1.05%)
Dec 02, 2002 9.200 9.600 8.100 9.500 4,000 +0.50(+5.56%)
Nov 27, 2002 9.400 9.500 8.890 9.000 4,310 +0.00(+0.00%)
Nov 26, 2002 8.500 9.400 8.490 9.000 7,860 +0.55(+6.51%)
Nov 25, 2002 8.450 8.450 8.450 8.450 100 +0.25(+3.05%)
Nov 22, 2002 8.100 8.250 8.100 8.200 300 +0.10(+1.23%)
Nov 21, 2002 8.150 8.150 8.100 8.100 290 -0.10(-1.22%)
Nov 20, 2002 8.110 8.200 8.100 8.200 690 +0.00(+0.00%)
Nov 19, 2002 8.200 8.200 8.200 8.200 10 +0.40(+5.13%)
Nov 18, 2002 7.800 7.800 7.800 7.800 10 +0.20(+2.63%)
Nov 15, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 14, 2002 7.700 7.700 7.600 7.600 220 +0.00(+0.00%)
Nov 13, 2002 7.810 7.810 7.600 7.600 910 -0.20(-2.56%)
Nov 12, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Nov 11, 2002 7.800 7.800 7.800 7.800 10 -0.70(-8.24%)
Nov 08, 2002 8.500 8.500 8.500 8.500 300 +0.80(+10.39%)
Nov 07, 2002 8.490 8.500 7.700 7.700 160 +0.40(+5.48%)
Nov 06, 2002 7.500 7.700 7.300 7.300 1,880 -0.50(-6.41%)
Nov 05, 2002 7.800 7.800 7.700 7.800 980 -0.70(-8.24%)
Nov 04, 2002 8.500 8.500 8.500 8.500 100 +0.40(+4.94%)
Nov 01, 2002 8.100 8.100 8.100 8.100 610 -0.40(-4.71%)
Oct 31, 2002 8.500 8.500 8.500 8.500 500 +0.01(+0.12%)
Oct 30, 2002 8.500 8.500 8.490 8.490 10 -0.01(-0.12%)
Oct 29, 2002 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 28, 2002 8.500 8.500 7.700 8.500 1,100 +0.11(+1.31%)
Oct 25, 2002 8.000 8.600 7.600 8.390 1,090 +0.39(+4.88%)
Oct 24, 2002 8.500 8.900 8.000 8.000 1,160 +0.40(+5.26%)
Oct 23, 2002 8.400 8.400 7.600 7.600 790 -0.40(-5.00%)
Oct 22, 2002 8.000 8.000 8.000 8.000 10 +0.40(+5.26%)
Oct 21, 2002 7.610 7.610 7.600 7.600 20 +0.10(+1.33%)
Oct 18, 2002 9.200 9.200 7.500 7.500 60 -0.10(-1.32%)
Oct 17, 2002 8.900 8.900 7.500 7.600 840 -0.70(-8.43%)
Oct 16, 2002 8.100 8.400 7.500 8.300 220 +0.70(+9.21%)
Oct 15, 2002 7.600 7.600 7.600 7.600 200 +0.10(+1.33%)
Oct 14, 2002 7.700 8.800 7.300 7.500 2,630 -1.40(-15.73%)
Oct 11, 2002 8.800 8.900 8.000 8.900 465 +0.15(+1.71%)
Oct 10, 2002 8.800 8.800 8.750 8.750 70 +1.05(+13.64%)
Oct 09, 2002 8.700 8.800 7.700 7.700 90 +0.10(+1.32%)
Oct 08, 2002 8.700 9.000 7.600 7.600 470 -0.41(-5.12%)
Oct 07, 2002 8.000 8.010 8.000 8.010 110 +0.01(+0.12%)
Oct 04, 2002 8.200 8.200 8.000 8.000 760 +0.00(+0.00%)
Oct 03, 2002 8.100 8.100 7.600 8.000 1,510 -0.40(-4.76%)
Oct 02, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
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.