Skip to main content

Forward Inds Inc (NQ: FORD )

4.010 +3.520 (+718.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 4.150 4.280 3.770 4.010 117,718 +3.52(+723.41%)
Jun 17, 2024 0.4952 0.5166 0.4711 0.4870 470,224 -0.01(-1.66%)
Jun 14, 2024 0.4890 0.5180 0.3650 0.4952 246,774 +0.01(+1.50%)
Jun 13, 2024 0.5084 0.5084 0.4806 0.4879 15,372 +0.01(+1.52%)
Jun 12, 2024 0.5100 0.5192 0.4806 0.4806 54,382 -0.03(-6.72%)
Jun 11, 2024 0.5200 0.5201 0.5150 0.5152 9,649 -0.01(-0.98%)
Jun 10, 2024 0.5419 0.5419 0.5203 0.5203 10,621 -0.01(-2.18%)
Jun 07, 2024 0.5410 0.5410 0.5212 0.5319 16,583 +0.01(+1.60%)
Jun 06, 2024 0.5400 0.5400 0.5202 0.5235 11,475 +0.00(+0.63%)
Jun 05, 2024 0.5290 0.5290 0.5202 0.5202 7,889 +0.00(+0.00%)
Jun 04, 2024 0.5288 0.5288 0.5201 0.5202 6,549 -0.01(-1.66%)
Jun 03, 2024 0.5200 0.5400 0.5155 0.5290 28,752 +0.04(+7.74%)
May 31, 2024 0.5220 0.5220 0.4900 0.4910 10,392 -0.02(-3.73%)
May 30, 2024 0.4812 0.5490 0.4812 0.5100 31,626 -0.01(-2.00%)
May 29, 2024 0.5410 0.5410 0.5151 0.5204 4,872 -0.01(-1.35%)
May 28, 2024 0.5520 0.5520 0.5231 0.5275 29,918 -0.00(-0.92%)
May 24, 2024 0.5301 0.5500 0.5170 0.5324 6,451 -0.01(-1.41%)
May 23, 2024 0.5500 0.5500 0.5233 0.5400 221,262 +0.00(+0.86%)
May 22, 2024 0.5400 0.5402 0.5223 0.5354 4,015 -0.01(-0.93%)
May 21, 2024 0.5508 0.5508 0.5100 0.5404 15,482 -0.01(-1.89%)
May 20, 2024 0.5230 0.5550 0.5230 0.5508 10,521 +0.03(+5.32%)
May 17, 2024 0.5300 0.5599 0.5230 0.5230 6,446 -0.02(-3.17%)
May 16, 2024 0.5250 0.5500 0.5250 0.5401 7,446 +0.01(+2.10%)
May 15, 2024 0.5300 0.5350 0.5290 0.5290 16,120 -0.00(-0.45%)
May 14, 2024 0.5400 0.5425 0.5118 0.5314 23,913 +0.02(+3.32%)
May 13, 2024 0.5199 0.5540 0.5105 0.5143 41,466 -0.01(-2.19%)
May 10, 2024 0.5390 0.5600 0.5100 0.5258 4,043 -0.01(-1.31%)
May 09, 2024 0.5200 0.5590 0.5200 0.5328 14,368 +0.00(+0.91%)
May 08, 2024 0.5590 0.5600 0.5280 0.5280 6,680 +0.00(+0.00%)
May 07, 2024 0.5200 0.5500 0.5102 0.5280 9,092 +0.01(+1.99%)
May 06, 2024 0.5230 0.5500 0.5120 0.5177 5,766 +0.01(+1.11%)
May 03, 2024 0.5100 0.5500 0.5100 0.5120 6,537 -0.01(-1.25%)
May 02, 2024 0.5230 0.5460 0.5101 0.5185 4,840 -0.00(-0.58%)
May 01, 2024 0.5300 0.5430 0.5215 0.5215 7,696 -0.02(-2.99%)
Apr 30, 2024 0.5200 0.5524 0.5200 0.5376 7,516 -0.01(-1.81%)
Apr 29, 2024 0.5300 0.5600 0.5300 0.5475 6,487 +0.01(+2.34%)
Apr 26, 2024 0.5253 0.5599 0.5000 0.5350 41,109 -0.02(-4.29%)
Apr 25, 2024 0.6272 0.6272 0.5020 0.5590 32,130 +0.05(+9.31%)
Apr 24, 2024 0.4971 0.5400 0.4872 0.5114 18,712 +0.01(+2.28%)
Apr 23, 2024 0.5100 0.5200 0.5000 0.5000 8,606 -0.02(-3.66%)
Apr 22, 2024 0.5180 0.5400 0.5000 0.5190 9,451 +0.02(+3.59%)
Apr 19, 2024 0.5100 0.5400 0.5000 0.5010 7,078 -0.04(-7.22%)
Apr 18, 2024 0.4800 0.5400 0.4800 0.5400 13,820 +0.04(+7.78%)
Apr 17, 2024 0.5300 0.5400 0.5005 0.5010 9,548 -0.03(-5.47%)
Apr 16, 2024 0.5460 0.5460 0.5000 0.5300 10,300 -0.01(-0.93%)
Apr 15, 2024 0.5400 0.5400 0.5300 0.5350 25,798 +0.00(+0.11%)
Apr 12, 2024 0.5690 0.5690 0.5344 0.5344 3,380 -0.00(-0.60%)
Apr 11, 2024 0.5410 0.5690 0.5344 0.5376 26,751 -0.02(-3.05%)
Apr 10, 2024 0.5500 0.5799 0.5400 0.5545 25,701 -0.01(-2.48%)
Apr 09, 2024 0.5800 0.5800 0.5545 0.5686 10,572 -0.01(-1.51%)
Apr 08, 2024 0.5500 0.6191 0.5500 0.5773 20,645 +0.01(+1.48%)
Apr 05, 2024 0.5778 0.5778 0.5600 0.5689 8,834 -0.01(-1.54%)
Apr 04, 2024 0.5985 0.5985 0.5682 0.5778 10,801 +0.01(+1.37%)
Apr 03, 2024 0.5700 0.6200 0.5699 0.5700 9,839 -0.00(-0.64%)
Apr 02, 2024 0.5548 0.5887 0.5515 0.5737 25,817 +0.01(+1.36%)
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.