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 -0.060 (-1.67%)
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 29, 2023 7.044 7.400 7.044 7.294 4,514 +0.30(+4.33%)
Dec 28, 2023 7.100 7.400 6.901 6.991 4,846 -0.23(-3.17%)
Dec 27, 2023 7.085 7.329 7.085 7.220 2,753 +0.02(+0.26%)
Dec 26, 2023 6.800 7.600 6.784 7.201 7,051 -0.40(-5.25%)
Dec 22, 2023 7.700 7.700 7.200 7.600 5,115 +0.40(+5.56%)
Dec 21, 2023 6.900 7.390 6.900 7.200 12,517 +0.92(+14.69%)
Dec 20, 2023 6.962 7.000 5.859 6.278 20,079 -0.72(-10.31%)
Dec 19, 2023 7.000 7.299 7.000 7.000 4,158 -0.20(-2.78%)
Dec 18, 2023 7.200 7.300 7.100 7.200 6,813 +0.00(+0.00%)
Dec 15, 2023 7.250 7.411 7.200 7.200 2,247 -0.15(-2.04%)
Dec 14, 2023 7.300 7.490 7.200 7.350 1,741 +0.15(+2.08%)
Dec 13, 2023 7.236 7.325 7.200 7.200 2,467 +0.00(+0.00%)
Dec 12, 2023 7.300 7.300 7.171 7.200 2,231 +0.01(+0.14%)
Dec 11, 2023 7.200 7.592 7.156 7.190 1,641 -0.22(-2.97%)
Dec 08, 2023 7.625 7.650 7.162 7.410 3,212 -0.10(-1.33%)
Dec 07, 2023 7.150 7.650 7.150 7.510 2,629 -0.21(-2.75%)
Dec 06, 2023 7.750 7.755 7.355 7.722 825 -0.08(-1.00%)
Dec 05, 2023 7.800 7.900 7.700 7.800 1,549 -0.10(-1.27%)
Dec 04, 2023 7.900 7.903 7.700 7.900 6,001 +0.00(+0.00%)
Dec 01, 2023 7.900 7.900 7.060 7.900 6,003 +0.80(+11.27%)
Nov 30, 2023 7.300 7.499 7.100 7.100 286 -0.11(-1.53%)
Nov 29, 2023 7.500 7.750 7.060 7.210 1,289 -0.54(-6.97%)
Nov 28, 2023 7.300 7.900 7.300 7.750 552 +0.25(+3.33%)
Nov 27, 2023 7.600 7.800 7.500 7.500 1,306 -0.00(-0.03%)
Nov 24, 2023 7.168 7.813 7.168 7.502 1,348 +0.30(+4.18%)
Nov 22, 2023 7.900 7.900 7.101 7.201 1,058 -0.11(-1.49%)
Nov 21, 2023 7.400 7.498 7.000 7.310 2,440 -0.19(-2.52%)
Nov 20, 2023 7.900 7.900 7.200 7.499 800 +0.40(+5.62%)
Nov 17, 2023 7.517 7.700 7.046 7.100 1,996 -0.64(-8.27%)
Nov 16, 2023 7.510 7.750 7.489 7.740 863 -0.03(-0.40%)
Nov 15, 2023 7.790 8.100 7.401 7.771 889 -0.03(-0.37%)
Nov 14, 2023 7.449 8.150 7.322 7.800 4,088 +0.48(+6.53%)
Nov 13, 2023 7.450 7.450 7.002 7.322 779 +0.10(+1.33%)
Nov 10, 2023 7.200 7.450 7.000 7.226 2,965 +0.22(+3.21%)
Nov 09, 2023 7.099 7.400 7.000 7.001 1,129 -0.01(-0.16%)
Nov 08, 2023 7.490 7.490 7.011 7.012 407 -0.19(-2.61%)
Nov 07, 2023 7.199 7.500 7.010 7.200 672 +0.20(+2.86%)
Nov 06, 2023 7.200 7.200 7.000 7.000 849 +0.00(+0.00%)
Nov 03, 2023 7.000 7.200 7.000 7.000 764 +0.07(+1.07%)
Nov 02, 2023 7.189 7.200 6.925 6.926 4,544 +0.06(+0.93%)
Nov 01, 2023 7.100 7.191 6.862 6.862 1,043 -0.24(-3.43%)
Oct 31, 2023 7.258 7.258 6.850 7.106 1,580 -0.09(-1.29%)
Oct 30, 2023 7.400 7.400 7.000 7.199 1,152 +0.30(+4.33%)
Oct 27, 2023 7.200 7.200 6.900 6.900 854 -0.27(-3.82%)
Oct 26, 2023 7.498 7.498 7.047 7.174 1,949 -0.03(-0.36%)
Oct 25, 2023 7.200 7.401 7.130 7.200 2,080 +0.15(+2.17%)
Oct 24, 2023 7.047 7.399 7.047 7.047 343 -0.01(-0.18%)
Oct 23, 2023 7.300 7.400 6.900 7.060 413 -0.24(-3.27%)
Oct 20, 2023 7.600 7.600 7.152 7.299 1,520 -0.10(-1.30%)
Oct 19, 2023 7.133 7.595 7.131 7.395 421 +0.04(+0.60%)
Oct 18, 2023 8.000 8.000 7.100 7.351 4,589 -0.33(-4.28%)
Oct 17, 2023 7.590 8.000 7.510 7.680 567 +0.17(+2.26%)
Oct 16, 2023 8.200 7.999 7.501 7.510 1,324 -0.38(-4.79%)
Oct 13, 2023 7.800 7.999 7.610 7.888 1,479 +0.29(+3.78%)
Oct 12, 2023 7.400 8.027 7.400 7.601 625 -0.00(-0.07%)
Oct 11, 2023 7.700 8.150 7.600 7.606 7,267 -0.04(-0.56%)
Oct 10, 2023 7.774 7.774 7.390 7.649 1,466 -0.05(-0.65%)
Oct 09, 2023 7.800 7.800 7.350 7.699 2,629 -0.05(-0.68%)
Oct 06, 2023 7.800 7.810 7.400 7.752 969 +0.24(+3.22%)
Oct 05, 2023 8.000 8.000 7.504 7.510 1,027 -0.22(-2.85%)
Oct 04, 2023 8.098 8.098 7.701 7.730 522 +0.03(+0.38%)
Oct 03, 2023 7.500 8.085 7.500 7.701 902 +0.10(+1.30%)
Oct 02, 2023 7.642 7.694 7.600 7.602 1,264 -0.00(-0.03%)
Sep 29, 2023 7.728 7.728 7.602 7.604 1,617 -0.10(-1.25%)
Sep 28, 2023 7.728 7.728 7.700 7.700 501 +0.00(+0.00%)
Sep 27, 2023 7.700 7.728 7.700 7.700 1,856 -0.09(-1.16%)
Sep 26, 2023 7.900 8.260 7.700 7.790 499 -0.13(-1.64%)
Sep 25, 2023 8.155 8.199 7.890 7.920 2,623 +0.02(+0.25%)
Sep 22, 2023 7.726 8.112 7.726 7.900 647 +0.00(+0.00%)
Sep 21, 2023 8.085 8.299 7.600 7.900 2,056 +0.15(+1.91%)
Sep 20, 2023 8.200 8.300 7.752 7.752 647 -0.49(-5.98%)
Sep 19, 2023 8.300 8.300 7.750 8.245 1,456 +0.17(+2.11%)
Sep 18, 2023 8.279 8.279 7.700 8.075 1,319 +0.26(+3.29%)
Sep 15, 2023 7.900 7.900 7.610 7.818 2,839 -0.08(-1.04%)
Sep 14, 2023 8.000 7.978 7.825 7.900 1,401 -0.08(-1.00%)
Sep 13, 2023 7.850 7.980 7.850 7.980 977 +0.13(+1.66%)
Sep 12, 2023 7.900 8.100 7.850 7.850 975 -0.02(-0.25%)
Sep 11, 2023 7.870 8.060 7.870 7.870 550 +0.00(+0.00%)
Sep 08, 2023 8.100 8.100 7.850 7.870 1,543 -0.13(-1.62%)
Sep 07, 2023 7.961 8.190 7.850 8.000 2,708 -0.22(-2.65%)
Sep 06, 2023 8.390 8.390 8.050 8.218 1,864 -0.20(-2.40%)
Sep 05, 2023 8.200 8.475 8.100 8.420 1,251 +0.32(+3.92%)
Sep 01, 2023 8.490 8.550 8.100 8.102 926 -0.12(-1.45%)
Aug 31, 2023 8.110 8.547 7.960 8.221 1,583 -0.35(-4.13%)
Aug 30, 2023 8.556 8.699 8.449 8.575 921 +0.13(+1.49%)
Aug 29, 2023 8.399 8.599 8.301 8.449 1,607 +0.35(+4.31%)
Aug 28, 2023 8.100 8.298 8.100 8.100 472 -0.20(-2.41%)
Aug 25, 2023 8.120 8.489 7.900 8.300 657 +0.12(+1.47%)
Aug 24, 2023 8.100 8.597 8.100 8.180 897 -0.12(-1.43%)
Aug 23, 2023 8.111 8.299 7.900 8.299 956 +0.20(+2.46%)
Aug 22, 2023 8.100 8.299 7.870 8.100 898 +0.00(+0.00%)
Aug 21, 2023 7.871 8.200 7.871 8.100 1,858 -0.10(-1.22%)
Aug 18, 2023 8.350 8.500 8.150 8.200 821 -0.25(-2.96%)
Aug 17, 2023 8.150 8.650 8.150 8.450 2,586 -0.05(-0.59%)
Aug 16, 2023 8.520 9.400 8.425 8.500 4,106 +0.06(+0.71%)
Aug 15, 2023 8.600 8.798 8.440 8.440 751 -0.31(-3.54%)
Aug 14, 2023 9.100 9.100 8.600 8.750 3,156 +0.05(+0.57%)
Aug 11, 2023 8.400 9.000 8.400 8.700 1,350 -0.05(-0.56%)
Aug 10, 2023 8.500 9.001 8.500 8.749 4,092 +0.28(+3.26%)
Aug 09, 2023 8.699 8.699 8.300 8.473 1,150 -0.23(-2.60%)
Aug 08, 2023 8.400 8.699 8.145 8.699 1,735 +0.30(+3.56%)
Aug 07, 2023 8.500 8.599 8.400 8.400 2,226 -0.26(-3.00%)
Aug 04, 2023 8.910 8.949 8.650 8.660 542 -0.33(-3.67%)
Aug 03, 2023 8.660 8.995 8.660 8.990 2,552 +0.01(+0.11%)
Aug 02, 2023 9.000 9.000 8.650 8.980 2,213 +0.17(+1.93%)
Aug 01, 2023 8.700 9.000 8.621 8.810 2,355 +0.10(+1.15%)
Jul 31, 2023 8.430 8.990 8.430 8.710 1,993 +0.31(+3.63%)
Jul 28, 2023 8.700 8.881 8.208 8.405 13,272 -0.29(-3.39%)
Jul 27, 2023 8.800 8.800 8.500 8.700 1,507 -0.10(-1.14%)
Jul 26, 2023 8.900 8.900 8.650 8.800 1,772 -0.01(-0.11%)
Jul 25, 2023 8.800 8.895 8.800 8.810 2,219 +0.01(+0.11%)
Jul 24, 2023 8.946 8.946 8.756 8.800 1,039 -0.14(-1.62%)
Jul 21, 2023 9.190 9.190 8.840 8.945 2,446 +0.04(+0.51%)
Jul 20, 2023 8.850 9.098 8.850 8.900 1,124 +0.00(+0.00%)
Jul 19, 2023 9.082 9.099 8.836 8.900 1,758 -0.17(-1.89%)
Jul 18, 2023 8.900 9.099 8.627 9.071 2,154 -0.03(-0.30%)
Jul 17, 2023 9.000 9.100 9.000 9.098 1,578 +0.10(+1.08%)
Jul 14, 2023 9.000 9.100 8.914 9.001 694 -0.18(-2.00%)
Jul 13, 2023 9.150 9.190 9.101 9.185 977 +0.10(+1.05%)
Jul 12, 2023 9.300 9.475 8.221 9.090 8,982 -0.31(-3.33%)
Jul 11, 2023 9.300 9.499 9.300 9.403 988 +0.05(+0.56%)
Jul 10, 2023 9.400 9.499 9.301 9.351 735 -0.05(-0.52%)
Jul 07, 2023 9.226 9.587 9.226 9.400 629 +0.16(+1.70%)
Jul 06, 2023 9.481 9.700 9.226 9.243 2,946 -0.16(-1.68%)
Jul 05, 2023 9.700 9.745 9.400 9.401 651 -0.10(-1.04%)
Jul 03, 2023 9.502 9.621 9.458 9.500 1,162 -0.10(-1.04%)
Jun 30, 2023 9.300 9.710 9.300 9.600 797 +0.18(+1.88%)
Jun 29, 2023 9.400 9.709 9.400 9.423 743 -0.08(-0.81%)
Jun 28, 2023 9.600 9.799 9.413 9.500 1,234 -0.30(-3.06%)
Jun 27, 2023 9.400 9.800 9.400 9.800 766 +0.14(+1.45%)
Jun 26, 2023 9.700 9.711 9.500 9.660 1,552 +0.16(+1.67%)
Jun 23, 2023 9.700 9.760 9.501 9.501 2,104 -0.23(-2.36%)
Jun 22, 2023 9.700 9.740 9.700 9.731 1,255 +0.04(+0.38%)
Jun 21, 2023 9.400 9.770 9.400 9.694 4,303 +0.24(+2.58%)
Jun 20, 2023 9.900 9.937 9.300 9.450 4,718 -0.28(-2.89%)
Jun 16, 2023 10.00 10.10 9.578 9.731 2,031 -0.27(-2.69%)
Jun 15, 2023 9.800 10.10 9.800 10.00 2,355 -0.20(-1.96%)
May 08, 2023 10.10 10.30 10.10 10.20 2,386 +0.00(+0.00%)
May 05, 2023 10.10 10.20 10.10 10.20 962 +0.00(+0.00%)
May 04, 2023 10.20 10.40 10.20 10.20 2,134 +0.00(+0.00%)
May 03, 2023 10.20 10.45 10.10 10.20 4,191 +0.10(+0.99%)
May 02, 2023 10.00 10.30 10.00 10.10 1,322 +0.00(+0.00%)
May 01, 2023 10.20 10.40 10.00 10.10 4,806 -0.10(-0.98%)
Apr 28, 2023 10.60 10.60 10.10 10.20 1,134 -0.10(-0.97%)
Apr 27, 2023 10.30 10.40 10.30 10.30 722 +0.10(+0.98%)
Apr 26, 2023 10.50 10.48 10.10 10.20 781 +0.00(+0.00%)
Apr 25, 2023 10.20 10.30 10.19 10.20 709 -0.20(-1.92%)
Apr 24, 2023 10.30 10.59 10.30 10.40 735 +0.00(+0.00%)
Apr 21, 2023 10.40 10.60 10.30 10.40 642 -0.10(-0.95%)
Apr 20, 2023 10.50 10.56 10.00 10.50 2,480 +0.00(+0.00%)
Apr 19, 2023 10.70 10.70 10.50 10.50 1,956 -0.20(-1.87%)
Apr 18, 2023 11.20 11.20 10.70 10.70 1,170 -0.20(-1.83%)
Apr 17, 2023 11.20 11.20 10.90 10.90 642 -0.10(-0.91%)
Apr 14, 2023 11.40 11.50 11.00 11.00 658 -0.70(-5.98%)
Apr 13, 2023 12.00 12.10 11.50 11.70 1,086 -0.40(-3.31%)
Apr 12, 2023 11.50 12.10 11.40 12.10 3,981 +0.60(+5.22%)
Apr 11, 2023 11.20 11.70 11.20 11.50 730 +0.00(+0.00%)
Apr 10, 2023 11.20 11.80 11.20 11.50 1,022 -0.10(-0.86%)
Apr 06, 2023 11.50 12.00 11.50 11.60 3,949 +0.20(+1.75%)
Apr 05, 2023 11.40 11.61 11.30 11.40 2,859 -0.01(-0.06%)
Apr 04, 2023 11.50 11.60 11.40 11.41 1,771 -0.09(-0.81%)
Apr 03, 2023 11.40 11.74 11.10 11.50 5,674 +0.35(+3.14%)
Mar 31, 2023 11.00 11.20 10.85 11.15 3,456 +0.45(+4.21%)
Mar 30, 2023 10.40 10.70 10.23 10.70 1,151 +0.20(+1.90%)
Mar 29, 2023 10.40 10.60 10.30 10.50 1,746 +0.30(+2.94%)
Mar 28, 2023 10.00 10.60 9.500 10.20 2,834 +0.10(+0.99%)
Mar 27, 2023 10.10 10.50 10.10 10.10 1,746 -0.40(-3.81%)
Mar 24, 2023 10.30 10.50 10.00 10.50 1,330 +0.20(+1.95%)
Mar 23, 2023 10.43 10.43 10.02 10.30 3,636 +0.20(+1.96%)
Mar 22, 2023 10.00 10.40 10.00 10.10 1,722 +0.00(+0.01%)
Mar 21, 2023 10.30 10.30 10.00 10.10 3,575 +0.00(+0.00%)
Mar 20, 2023 10.40 10.40 10.00 10.10 3,955 -0.40(-3.81%)
Mar 17, 2023 10.40 10.90 10.40 10.50 1,539 -0.10(-0.94%)
Mar 16, 2023 11.10 11.10 10.30 10.60 9,502 -0.60(-5.36%)
Mar 15, 2023 11.10 11.70 11.00 11.20 2,737 -0.10(-0.88%)
Mar 14, 2023 11.10 11.60 11.10 11.30 823 +0.20(+1.80%)
Mar 13, 2023 11.30 11.60 11.10 11.10 2,281 -0.30(-2.63%)
Mar 10, 2023 11.40 11.55 11.13 11.40 1,489 +0.00(+0.00%)
Mar 09, 2023 11.30 11.80 11.30 11.40 1,836 +0.20(+1.79%)
Mar 08, 2023 12.00 12.00 11.20 11.20 1,699 -0.50(-4.27%)
Mar 07, 2023 12.10 12.26 11.50 11.70 1,655 -0.40(-3.31%)
Mar 06, 2023 11.20 12.10 11.20 12.10 4,226 +0.90(+8.04%)
Mar 03, 2023 11.20 11.37 11.10 11.20 2,994 +0.00(+0.00%)
Mar 02, 2023 11.20 11.40 11.20 11.20 2,206 -0.10(-0.88%)
Mar 01, 2023 11.30 11.60 11.20 11.30 3,135 +0.00(+0.00%)
Feb 28, 2023 11.40 11.73 11.20 11.30 1,335 +0.10(+0.89%)
Feb 27, 2023 11.30 11.60 11.20 11.20 1,343 -0.20(-1.75%)
Feb 24, 2023 11.42 11.68 11.30 11.40 661 -0.30(-2.56%)
Feb 23, 2023 11.50 12.10 11.30 11.70 1,947 +0.30(+2.63%)
Feb 22, 2023 11.50 11.80 11.20 11.40 1,408 -0.10(-0.87%)
Feb 21, 2023 12.60 12.60 11.20 11.50 2,680 -1.00(-8.00%)
Feb 17, 2023 12.70 12.95 12.50 12.50 2,373 -0.30(-2.34%)
Feb 16, 2023 12.60 13.15 12.60 12.80 2,906 -0.40(-3.03%)
Feb 15, 2023 13.50 13.50 13.00 13.20 2,067 +0.00(+0.00%)
Feb 14, 2023 12.90 13.60 12.44 13.20 7,134 -0.40(-2.94%)
Feb 13, 2023 13.10 13.60 12.60 13.60 22,848 +0.60(+4.62%)
Feb 10, 2023 13.20 13.36 12.60 13.00 1,706 -0.20(-1.52%)
Feb 09, 2023 13.40 13.60 12.80 13.20 4,170 +0.10(+0.76%)
Feb 08, 2023 12.90 13.10 12.70 13.10 2,473 +0.25(+1.95%)
Feb 07, 2023 12.60 12.90 12.50 12.85 1,443 +0.15(+1.18%)
Feb 06, 2023 12.60 13.10 12.10 12.70 8,768 +0.10(+0.79%)
Feb 03, 2023 13.10 13.20 12.60 12.60 2,994 -0.30(-2.33%)
Feb 02, 2023 13.00 13.10 12.71 12.90 2,591 +0.00(+0.00%)
Feb 01, 2023 13.10 13.10 12.70 12.90 2,002 +0.30(+2.38%)
Jan 31, 2023 12.70 13.06 12.50 12.60 3,133 +0.05(+0.40%)
Jan 30, 2023 11.90 12.60 11.83 12.55 3,272 +0.65(+5.46%)
Jan 27, 2023 12.00 12.25 11.80 11.90 2,563 -0.40(-3.25%)
Jan 26, 2023 12.50 12.60 11.90 12.30 2,389 -0.30(-2.38%)
Jan 25, 2023 12.30 12.60 12.30 12.60 1,525 +0.50(+4.13%)
Jan 24, 2023 12.20 12.70 12.00 12.10 1,705 -0.60(-4.72%)
Jan 23, 2023 13.10 13.10 12.50 12.70 1,503 -0.19(-1.48%)
Jan 20, 2023 12.60 13.30 12.20 12.89 3,357 +0.29(+2.30%)
Jan 19, 2023 12.50 12.70 12.20 12.60 1,709 -0.09(-0.69%)
Jan 18, 2023 12.60 12.70 12.60 12.69 1,150 +0.09(+0.69%)
Jan 17, 2023 12.60 12.70 12.50 12.60 1,041 +0.28(+2.26%)
Jan 13, 2023 11.70 12.50 11.70 12.32 2,355 +0.72(+6.22%)
Jan 12, 2023 11.60 11.61 11.40 11.60 1,774 +0.40(+3.57%)
Jan 11, 2023 11.30 11.70 11.16 11.20 4,495 +0.00(+0.00%)
Jan 10, 2023 11.20 11.30 11.10 11.20 1,744 +0.00(+0.00%)
Jan 09, 2023 11.40 11.40 10.60 11.20 3,964 +0.11(+0.98%)
Jan 06, 2023 10.90 11.60 10.90 11.09 3,839 +0.29(+2.69%)
Jan 05, 2023 10.70 10.80 10.45 10.80 2,684 +0.45(+4.35%)
Jan 04, 2023 10.10 10.78 10.10 10.35 3,743 +0.05(+0.49%)
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.