Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Forward Inds Inc (NQ: FORD )

0.5400 +0.0400 (+8.00%)

Streaming Delayed Price Updated: 3:56 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	0.5882	0.6050	0.5620	0.5660	25,907	-0.04(-6.82%)
Mar 28, 2024	0.6000	0.6200	0.5500	0.6074	17,271	+0.03(+4.31%)
Mar 27, 2024	0.5820	0.5860	0.5500	0.5823	79,584	-0.01(-2.13%)
Mar 26, 2024	0.6100	0.6150	0.5900	0.5950	18,316	-0.01(-1.21%)
Mar 25, 2024	0.5810	0.6147	0.5803	0.6023	18,116	-0.01(-0.94%)
Mar 22, 2024	0.5633	0.6088	0.5610	0.6080	18,487	+0.03(+4.83%)
Mar 21, 2024	0.6190	0.6199	0.5800	0.5800	13,495	-0.02(-3.33%)
Mar 20, 2024	0.6000	0.6100	0.5633	0.6000	40,144	+0.02(+3.45%)
Mar 19, 2024	0.5800	0.6300	0.5600	0.5800	87,202	-0.01(-1.69%)
Mar 18, 2024	0.6000	0.6200	0.5500	0.5900	325,338	+0.13(+28.26%)
Mar 15, 2024	0.5900	0.6153	0.4600	0.4600	94,765	-0.17(-26.98%)
Mar 14, 2024	0.6270	0.6449	0.6006	0.6300	7,138	+0.01(+1.61%)
Mar 13, 2024	0.6400	0.6401	0.6100	0.6200	11,869	-0.03(-4.41%)
Mar 12, 2024	0.6130	0.6500	0.6130	0.6486	8,541	+0.03(+4.61%)
Mar 11, 2024	0.6200	0.6300	0.6100	0.6200	17,341	-0.03(-4.62%)
Mar 08, 2024	0.6400	0.6500	0.6300	0.6500	13,151	+0.01(+1.40%)
Mar 07, 2024	0.6430	0.6660	0.6400	0.6410	13,823	+0.00(+0.00%)
Mar 06, 2024	0.6700	0.6700	0.6400	0.6410	4,399	-0.01(-1.38%)
Mar 05, 2024	0.6500	0.6700	0.6500	0.6500	6,630	-0.02(-3.13%)
Mar 04, 2024	0.6400	0.6713	0.6421	0.6710	17,679	+0.04(+6.15%)
Mar 01, 2024	0.6600	0.6699	0.6300	0.6321	24,288	-0.02(-2.90%)
Feb 29, 2024	0.6500	0.6733	0.6500	0.6510	23,404	-0.02(-2.84%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Forward Inds Inc (NQ: FORD )

Historical Prices