Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Forward Inds Inc (NQ: FORD )

4.445 +0.035 (+0.79%)

Streaming Delayed Price Updated: 3:55 PM EST, Dec 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2024	4.570	5.000	4.350	4.445	67,081	+0.04(+0.79%)
Dec 16, 2024	4.380	4.540	4.380	4.410	27,259	-0.13(-2.86%)
Dec 13, 2024	4.500	4.600	4.490	4.540	5,823	+0.02(+0.44%)
Dec 12, 2024	4.500	4.610	4.280	4.520	20,320	+0.06(+1.35%)
Dec 11, 2024	4.430	4.490	4.360	4.460	11,614	-0.03(-0.67%)
Dec 10, 2024	4.550	4.550	4.420	4.490	13,893	-0.02(-0.44%)
Dec 09, 2024	4.300	4.570	4.270	4.510	39,471	+0.27(+6.37%)
Dec 06, 2024	4.100	4.300	4.100	4.240	11,949	+0.10(+2.42%)
Dec 05, 2024	4.170	4.197	4.040	4.140	9,864	-0.03(-0.72%)
Dec 04, 2024	3.990	4.330	3.990	4.170	24,292	+0.13(+3.22%)
Dec 03, 2024	4.060	4.094	4.020	4.040	8,776	-0.02(-0.49%)
Dec 02, 2024	4.070	4.100	4.000	4.060	12,886	+0.00(+0.00%)
Nov 29, 2024	3.850	4.070	3.850	4.060	11,177	+0.13(+3.31%)
Nov 27, 2024	4.090	4.090	3.930	3.930	6,302	-0.14(-3.44%)
Nov 26, 2024	3.930	4.080	3.860	4.070	15,068	+0.14(+3.56%)
Nov 25, 2024	3.870	3.990	3.760	3.930	12,829	+0.06(+1.55%)
Nov 22, 2024	3.780	3.870	3.780	3.870	10,197	+0.05(+1.31%)
Nov 21, 2024	3.910	3.910	3.670	3.820	12,813	-0.09(-2.30%)
Nov 20, 2024	3.950	3.950	3.840	3.910	14,851	+0.04(+1.03%)
Nov 19, 2024	3.890	4.000	3.850	3.870	5,562	-0.08(-2.03%)
Nov 18, 2024	4.000	4.058	3.863	3.950	12,469	-0.05(-1.25%)
Nov 15, 2024	4.080	4.150	3.970	4.000	5,782	-0.08(-1.96%)
Nov 14, 2024	4.100	4.117	3.990	4.080	5,666	+0.08(+2.00%)
Nov 13, 2024	4.160	4.240	4.000	4.000	18,314	-0.27(-6.32%)
Nov 12, 2024	4.410	4.500	4.177	4.270	31,605	-0.04(-0.93%)
Nov 11, 2024	4.100	4.600	4.090	4.310	83,367	+0.28(+6.95%)
Nov 08, 2024	3.850	4.060	3.850	4.030	42,814	+0.18(+4.68%)
Nov 07, 2024	3.860	4.000	3.773	3.850	46,740	-0.01(-0.26%)
Nov 06, 2024	3.800	3.910	3.660	3.860	48,209	+0.19(+5.18%)
Nov 05, 2024	3.760	3.760	3.610	3.670	8,630	+0.02(+0.55%)
Nov 04, 2024	3.580	3.857	3.560	3.650	72,370	+0.06(+1.67%)
Nov 01, 2024	3.540	3.620	3.524	3.590	5,866	+0.07(+1.99%)
Oct 31, 2024	3.650	3.799	3.510	3.520	49,401	-0.10(-2.76%)
Oct 30, 2024	3.750	3.760	3.600	3.620	21,427	+0.02(+0.56%)
Oct 29, 2024	3.710	3.790	3.580	3.600	70,434	-0.11(-2.96%)
Oct 28, 2024	3.610	3.810	3.497	3.710	133,213	+0.12(+3.34%)
Oct 25, 2024	3.490	3.690	3.470	3.590	32,187	+0.03(+0.84%)
Oct 24, 2024	3.580	3.640	3.466	3.560	13,943	-0.01(-0.40%)
Oct 23, 2024	3.520	3.660	3.510	3.574	17,189	+0.00(+0.06%)
Oct 22, 2024	3.660	3.660	3.467	3.572	10,880	-0.06(-1.59%)
Oct 21, 2024	3.710	3.710	3.530	3.630	20,011	+0.06(+1.68%)
Oct 18, 2024	3.490	3.640	3.490	3.570	37,522	+0.08(+2.29%)
Oct 17, 2024	3.450	3.690	3.350	3.490	83,476	+0.08(+2.35%)
Oct 16, 2024	3.530	3.570	3.340	3.410	63,797	+0.04(+1.19%)
Oct 15, 2024	3.500	3.500	3.301	3.370	35,281	-0.18(-5.07%)
Oct 14, 2024	3.690	3.700	3.500	3.550	37,374	-0.08(-2.20%)
Oct 11, 2024	3.620	3.745	3.460	3.630	77,148	+0.00(+0.00%)
Oct 10, 2024	3.670	4.020	3.590	3.630	70,273	-0.05(-1.36%)
Oct 09, 2024	3.910	3.910	3.430	3.680	69,937	-0.06(-1.60%)
Oct 08, 2024	4.040	4.210	3.600	3.740	158,800	-0.61(-14.02%)
Oct 07, 2024	5.390	5.400	4.060	4.350	636,054	-1.03(-19.14%)
Oct 04, 2024	4.800	6.130	4.500	5.380	18,397,240	+1.88(+53.71%)
Oct 03, 2024	3.520	3.760	3.450	3.500	22,180	-0.04(-1.13%)
Oct 02, 2024	3.600	3.960	3.480	3.540	14,794	-0.07(-1.94%)

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 Santa Clara

Find A Business

or Browse Listings

Forward Inds Inc (NQ: FORD )

Historical Prices