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 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%)
Oct 01, 2002 8.200 8.400 8.100 8.400 120 +0.30(+3.70%)
Sep 30, 2002 8.100 8.100 8.100 8.100 40 +0.10(+1.25%)
Sep 27, 2002 8.000 8.400 7.600 8.000 1,140 -0.50(-5.88%)
Sep 26, 2002 8.600 9.000 7.500 8.500 1,560 -0.50(-5.56%)
Sep 25, 2002 8.900 9.000 8.200 9.000 190 +0.69(+8.30%)
Sep 24, 2002 8.500 8.900 8.300 8.310 690 +0.31(+3.88%)
Sep 23, 2002 7.600 8.000 7.500 8.000 249,000 +0.40(+5.26%)
Sep 20, 2002 7.600 7.610 7.500 7.600 1,530 -0.30(-3.80%)
Sep 19, 2002 8.000 8.000 7.500 7.900 1,255 +0.20(+2.60%)
Sep 18, 2002 7.700 7.800 7.700 7.700 500 +0.00(+0.00%)
Sep 17, 2002 8.700 8.700 7.600 7.700 2,040 -1.00(-11.49%)
Sep 16, 2002 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 13, 2002 8.700 8.700 8.700 8.700 140 +0.00(+0.00%)
Sep 12, 2002 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 11, 2002 8.700 8.700 8.700 8.700 40 -0.30(-3.33%)
Sep 10, 2002 8.900 9.000 8.500 9.000 600 +0.60(+7.14%)
Sep 09, 2002 8.100 8.400 8.100 8.400 290 +0.30(+3.70%)
Sep 06, 2002 8.100 8.100 8.100 8.100 150 -0.30(-3.57%)
Sep 05, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Sep 04, 2002 7.600 8.500 7.600 8.400 300 +1.00(+13.51%)
Sep 03, 2002 8.500 8.500 7.400 7.400 1,930 -1.10(-12.94%)
Aug 30, 2002 8.500 8.500 8.500 8.500 80 +0.10(+1.19%)
Aug 29, 2002 8.510 8.510 8.400 8.400 1,200 -0.60(-6.67%)
Aug 28, 2002 8.100 9.000 8.000 9.000 5,580 +1.40(+18.42%)
Aug 27, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Aug 26, 2002 7.400 7.800 7.400 7.600 2,990 +0.00(+0.00%)
Aug 23, 2002 8.300 8.300 7.600 7.600 1,020 -0.70(-8.43%)
Aug 22, 2002 7.500 8.300 7.500 8.300 1,700 +0.30(+3.75%)
Aug 21, 2002 7.500 8.000 7.300 8.000 1,350 +0.00(+0.00%)
Aug 20, 2002 8.000 8.000 8.000 8.000 0 +0.40(+5.26%)
Aug 16, 2002 7.600 7.600 7.600 7.600 500 +0.00(+0.00%)
Aug 15, 2002 7.600 7.600 7.600 7.600 200 -0.40(-5.00%)
Aug 14, 2002 8.000 8.000 8.000 8.000 60 +0.00(+0.00%)
Aug 13, 2002 8.300 8.300 8.000 8.000 260 -0.29(-3.50%)
Aug 12, 2002 8.290 8.290 8.290 8.290 10 +0.29(+3.62%)
Aug 07, 2002 8.200 8.300 8.000 8.000 590 +0.50(+6.67%)
Aug 06, 2002 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 05, 2002 8.000 8.300 7.500 7.500 270 +0.00(+0.00%)
Aug 02, 2002 10.00 10.00 7.500 7.500 90 +0.00(+0.00%)
Aug 01, 2002 7.510 7.510 7.500 7.500 320 -0.60(-7.41%)
Jul 31, 2002 8.000 8.300 7.900 8.100 1,970 +1.10(+15.71%)
Jul 30, 2002 7.890 7.900 7.000 7.000 110 -0.10(-1.41%)
Jul 29, 2002 7.100 7.100 7.100 7.100 10 -0.70(-8.97%)
Jul 26, 2002 7.500 7.900 7.500 7.800 900 +0.30(+4.00%)
Jul 25, 2002 7.900 7.900 7.500 7.500 180 -0.70(-8.54%)
Jul 24, 2002 7.500 8.200 6.800 8.200 4,670 +1.49(+22.21%)
Jul 23, 2002 8.300 8.500 6.700 6.710 5,290 -1.59(-19.16%)
Jul 22, 2002 8.700 9.000 8.200 8.300 4,500 -0.60(-6.74%)
Jul 19, 2002 8.900 8.900 8.900 8.900 0 +0.10(+1.14%)
Jul 17, 2002 8.300 8.800 8.300 8.800 3,570 +1.50(+20.55%)
Jul 12, 2002 8.100 8.200 7.300 7.300 220 -0.80(-9.88%)
Jul 11, 2002 8.100 8.100 8.100 8.100 900 +1.00(+14.08%)
Jul 10, 2002 8.100 8.100 7.100 7.100 200 -0.90(-11.25%)
Jul 09, 2002 8.000 8.000 8.000 8.000 540 +0.00(+0.00%)
Jul 08, 2002 8.000 8.000 8.000 8.000 50 +0.40(+5.26%)
Jul 05, 2002 7.600 7.600 7.600 7.600 20 +0.00(+0.00%)
Jul 04, 2002 7.600 7.600 7.600 7.600 60 +0.00(+0.00%)
Jul 03, 2002 7.600 7.600 7.600 7.600 60 -0.20(-2.56%)
Jul 02, 2002 7.800 8.200 7.800 7.800 2,320 +0.30(+4.00%)
Jul 01, 2002 7.600 7.600 7.500 7.500 1,300 -0.10(-1.32%)
Jun 28, 2002 7.600 7.600 7.600 7.600 20 +0.00(+0.00%)
Jun 27, 2002 7.600 7.600 7.600 7.600 460 +0.00(+0.00%)
Jun 26, 2002 7.600 7.600 7.600 7.600 220 -0.40(-5.00%)
Jun 25, 2002 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 21, 2002 8.600 8.600 7.600 8.000 640 +0.40(+5.26%)
Jun 20, 2002 7.600 8.400 7.600 7.600 660 -0.70(-8.43%)
Jun 19, 2002 8.300 8.300 8.300 8.300 50 +0.80(+10.67%)
Jun 18, 2002 7.500 7.500 7.500 7.500 10 -1.10(-12.79%)
Jun 17, 2002 8.500 8.600 8.500 8.600 200 +0.60(+7.50%)
Jun 14, 2002 8.000 8.000 8.000 8.000 40 +0.00(+0.00%)
Jun 12, 2002 8.300 8.300 8.000 8.000 200 -0.50(-5.88%)
Jun 11, 2002 8.500 8.500 8.500 8.500 10 +0.00(+0.00%)
Jun 10, 2002 8.500 8.500 8.500 8.500 120 +0.00(+0.00%)
Jun 07, 2002 8.500 8.500 8.500 8.500 10 +0.40(+4.94%)
Jun 06, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Jun 05, 2002 8.090 8.100 7.500 8.100 580 +0.50(+6.58%)
May 31, 2002 8.000 8.000 7.600 7.600 240 -0.89(-10.48%)
May 28, 2002 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
May 27, 2002 8.490 8.490 8.490 8.490 20 +0.00(+0.00%)
May 24, 2002 8.490 8.490 8.490 8.490 20 -0.01(-0.12%)
May 23, 2002 7.610 8.500 7.610 8.500 40 +0.20(+2.41%)
May 22, 2002 8.500 8.500 7.900 8.300 770 -0.59(-6.64%)
May 21, 2002 8.890 8.890 8.890 8.890 10 +0.59(+7.11%)
May 20, 2002 8.900 8.900 8.300 8.300 30 -0.60(-6.74%)
May 17, 2002 9.000 9.000 8.900 8.900 190 +0.60(+7.23%)
May 16, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
May 15, 2002 8.300 8.300 8.300 8.300 10 +0.00(+0.00%)
May 14, 2002 9.000 9.000 8.300 8.300 30 +0.40(+5.06%)
May 13, 2002 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 10, 2002 8.000 8.020 7.900 7.900 120 -1.20(-13.19%)
May 09, 2002 7.900 9.100 7.900 9.100 1,350 +1.30(+16.67%)
May 08, 2002 7.500 8.300 7.500 7.800 150 -0.50(-6.02%)
May 07, 2002 8.700 8.700 7.600 8.300 250 -0.50(-5.68%)
May 06, 2002 8.700 8.800 8.550 8.800 660 +0.20(+2.33%)
May 03, 2002 8.600 8.600 8.600 8.600 270 +0.30(+3.61%)
May 02, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
May 01, 2002 8.200 8.300 8.200 8.300 160 +0.30(+3.75%)
Apr 30, 2002 8.000 8.000 8.000 8.000 280 -0.10(-1.23%)
Apr 29, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 26, 2002 9.000 9.000 7.100 8.100 1,290 -1.00(-10.99%)
Apr 25, 2002 9.100 9.100 9.100 9.100 10 +0.00(+0.00%)
Apr 24, 2002 8.300 9.100 9.100 9.100 310 +0.60(+7.06%)
Apr 23, 2002 8.800 8.800 8.300 8.500 640 -0.60(-6.59%)
Apr 22, 2002 8.500 9.100 8.300 9.100 1,120 +0.00(+0.00%)
Apr 19, 2002 9.100 9.100 9.100 9.100 10 +0.00(+0.00%)
Apr 18, 2002 8.500 9.100 8.500 9.100 3,050 +0.00(+0.00%)
Apr 17, 2002 8.300 9.100 8.300 9.100 40 +0.00(+0.00%)
Apr 16, 2002 8.300 9.100 8.300 9.100 20 +0.00(+0.00%)
Apr 15, 2002 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 12, 2002 9.100 9.100 9.100 9.100 40 +0.00(+0.00%)
Apr 11, 2002 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 10, 2002 9.000 9.100 9.000 9.100 40 +0.90(+10.98%)
Apr 09, 2002 8.600 8.700 8.200 8.200 560 -0.80(-8.89%)
Apr 08, 2002 9.100 9.100 9.000 9.000 240 +0.00(+0.00%)
Apr 05, 2002 8.900 9.000 8.900 9.000 570 +0.40(+4.65%)
Apr 04, 2002 8.700 8.700 8.600 8.600 530 +0.00(+0.00%)
Apr 03, 2002 9.000 9.500 8.600 8.600 980 +0.10(+1.18%)
Apr 02, 2002 8.500 9.800 8.500 8.500 2,030 -0.50(-5.56%)
Apr 01, 2002 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 29, 2002 9.000 9.900 9.000 9.000 190 +0.00(+0.00%)
Mar 28, 2002 9.000 9.900 9.000 9.000 190 -0.90(-9.09%)
Mar 27, 2002 9.525 9.900 8.500 9.900 790 -0.10(-1.00%)
Mar 26, 2002 10.00 10.00 9.500 10.00 280 +0.50(+5.26%)
Mar 25, 2002 10.00 10.00 9.500 9.500 380 +0.30(+3.26%)
Mar 22, 2002 10.00 10.10 9.200 9.200 360 -0.10(-1.08%)
Mar 21, 2002 9.400 9.400 9.300 9.300 380 +0.00(+0.00%)
Mar 20, 2002 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 19, 2002 9.300 9.300 9.300 9.300 140 +0.00(+0.00%)
Mar 18, 2002 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 15, 2002 9.300 9.300 9.200 9.300 720 -0.20(-2.11%)
Mar 14, 2002 9.300 9.800 9.300 9.500 720 +0.00(+0.00%)
Mar 13, 2002 9.200 10.20 9.200 9.500 1,170 -0.10(-1.04%)
Mar 12, 2002 10.40 10.40 9.300 9.600 1,460 -0.60(-5.88%)
Mar 11, 2002 10.40 10.40 10.00 10.20 210 +0.00(+0.00%)
Mar 08, 2002 8.700 10.40 8.600 10.20 3,760 +0.90(+9.68%)
Mar 07, 2002 10.40 10.40 9.300 9.300 690 -0.38(-3.93%)
Mar 06, 2002 10.30 10.40 9.500 9.680 2,140 +0.48(+5.22%)
Mar 05, 2002 9.200 9.500 9.200 9.200 160 +0.00(+0.00%)
Mar 04, 2002 9.500 10.00 8.900 9.200 820 -0.80(-8.00%)
Mar 01, 2002 9.300 10.00 8.400 10.00 380 +0.50(+5.26%)
Feb 28, 2002 9.500 10.00 9.100 9.500 270 +0.00(+0.00%)
Feb 27, 2002 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Feb 26, 2002 9.500 10.30 9.200 9.500 700 +0.00(+0.00%)
Feb 25, 2002 10.10 10.10 9.300 9.500 930 -0.30(-3.06%)
Feb 22, 2002 9.500 10.10 9.500 9.800 800 +0.00(+0.00%)
Feb 21, 2002 9.900 9.900 9.800 9.800 640 +0.00(+0.00%)
Feb 20, 2002 10.00 10.00 9.700 9.800 530 -0.10(-1.01%)
Feb 19, 2002 9.900 10.20 9.900 9.900 1,360 +0.00(+0.00%)
Feb 18, 2002 9.900 9.900 9.900 9.900 20 +0.00(+0.00%)
Feb 15, 2002 9.900 9.900 9.900 9.900 20 -0.10(-1.00%)
Feb 14, 2002 10.10 10.10 10.00 10.00 20 +0.00(+0.00%)
Feb 13, 2002 10.00 10.40 10.00 10.00 190 +0.00(+0.00%)
Feb 12, 2002 9.500 10.00 9.500 10.00 550 +0.60(+6.38%)
Feb 11, 2002 10.40 10.40 9.400 9.400 690 -0.90(-8.74%)
Feb 08, 2002 9.700 10.30 9.700 10.30 150 +0.50(+5.10%)
Feb 07, 2002 9.800 10.30 9.800 9.800 1,000 +0.00(+0.00%)
Feb 06, 2002 9.800 9.800 9.800 9.800 60 -0.10(-1.01%)
Feb 05, 2002 9.900 9.900 9.900 9.900 100 +0.30(+3.13%)
Feb 04, 2002 9.900 10.20 9.400 9.600 500 -0.20(-2.04%)
Feb 01, 2002 9.500 9.800 9.500 9.800 680 +0.30(+3.16%)
Jan 31, 2002 9.500 9.500 9.500 9.500 480 +0.00(+0.00%)
Jan 30, 2002 9.500 9.500 9.200 9.500 140 +0.00(+0.00%)
Jan 29, 2002 10.80 10.80 8.000 9.500 3,520 +0.40(+4.40%)
Jan 28, 2002 10.40 10.40 9.100 9.100 560 -1.00(-9.90%)
Jan 25, 2002 10.80 10.80 10.10 10.10 190 -0.60(-5.61%)
Jan 24, 2002 10.30 10.70 10.30 10.70 700 +0.60(+5.94%)
Jan 23, 2002 10.50 10.50 10.10 10.10 890 -0.40(-3.81%)
Jan 22, 2002 10.70 10.80 10.50 10.50 950 +0.00(+0.00%)
Jan 21, 2002 10.10 10.70 10.10 10.50 1,840 +0.00(+0.00%)
Jan 18, 2002 10.10 10.70 10.10 10.50 1,840 +0.00(+0.00%)
Jan 17, 2002 10.50 10.50 10.10 10.50 70 -0.10(-0.94%)
Jan 16, 2002 10.60 10.70 10.60 10.60 90 +0.00(+0.00%)
Jan 15, 2002 10.50 10.60 10.50 10.60 70 +0.10(+0.95%)
Jan 14, 2002 11.20 11.20 10.10 10.50 650 -0.50(-4.55%)
Jan 11, 2002 9.600 11.00 9.600 11.00 2,680 +1.00(+10.00%)
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.