Skip to main content

Forward Inds Inc (NQ: FORD )

0.6700 +0.0090 (+1.36%)
Streaming Delayed Price Updated: 3:45 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 0.7300 0.7400 0.7086 0.7210 68,800 -0.01(-1.15%)
Dec 29, 2023 0.7044 0.7400 0.7044 0.7294 45,142 +0.03(+4.33%)
Dec 28, 2023 0.7100 0.7400 0.6901 0.6991 48,466 -0.02(-3.17%)
Dec 27, 2023 0.7085 0.7329 0.7085 0.7220 27,539 +0.00(+0.26%)
Dec 26, 2023 0.6800 0.7600 0.6784 0.7201 70,519 -0.04(-5.25%)
Dec 22, 2023 0.7700 0.7700 0.7200 0.7600 51,152 +0.04(+5.56%)
Dec 21, 2023 0.6900 0.7390 0.6900 0.7200 125,177 +0.09(+14.69%)
Dec 20, 2023 0.6962 0.7000 0.5859 0.6278 200,796 -0.07(-10.31%)
Dec 19, 2023 0.7000 0.7299 0.7000 0.7000 41,584 -0.02(-2.78%)
Dec 18, 2023 0.7200 0.7300 0.7100 0.7200 68,134 +0.00(+0.00%)
Dec 15, 2023 0.7250 0.7411 0.7200 0.7200 22,473 -0.02(-2.04%)
Dec 14, 2023 0.7300 0.7490 0.7200 0.7350 17,417 +0.02(+2.08%)
Dec 13, 2023 0.7236 0.7325 0.7200 0.7200 24,672 +0.00(+0.00%)
Dec 12, 2023 0.7300 0.7300 0.7171 0.7200 22,318 +0.00(+0.14%)
Dec 11, 2023 0.7200 0.7592 0.7156 0.7190 16,419 -0.02(-2.97%)
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%)
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.