Financial News

Forward Inds Inc (NQ: FORD )

2.580 USD -0.080 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.070 1.080 1.020 1.040 4,858 -0.03(-2.80%)
Oct 30, 2019 1.070 1.100 1.050 1.070 15,747 -0.01(-0.93%)
Oct 29, 2019 1.040 1.080 1.040 1.080 24,362 +0.05(+4.85%)
Oct 28, 2019 1.030 1.050 1.030 1.030 9,089 +0.01(+0.98%)
Oct 25, 2019 1.040 1.040 1.020 1.020 14,400 -0.01(-0.97%)
Oct 24, 2019 1.060 1.070 1.030 1.030 3,069 -0.05(-4.63%)
Oct 23, 2019 1.080 1.080 1.030 1.080 9,869 +0.02(+1.89%)
Oct 22, 2019 0.9800 1.060 0.9800 1.060 16,634 +0.07(+7.07%)
Oct 21, 2019 1.040 1.060 0.9800 0.9900 65,161 -0.06(-5.71%)
Oct 18, 2019 1.000 1.050 0.9970 1.050 31,200 -0.03(-2.78%)
Oct 17, 2019 1.060 1.350 0.9500 1.080 442,792 +0.09(+9.09%)
Oct 16, 2019 1.010 1.020 0.9400 0.9900 18,467 +0.00(+0.00%)
Oct 15, 2019 1.010 1.013 0.9900 0.9900 9,219 -0.03(-2.94%)
Oct 14, 2019 1.030 1.030 0.9520 1.020 8,284 +0.00(+0.00%)
Oct 11, 2019 0.9900 1.030 0.9900 1.020 8,200 +0.02(+2.00%)
Oct 10, 2019 1.040 1.050 1.000 1.000 21,758 -0.04(-3.80%)
Oct 09, 2019 1.020 1.040 1.020 1.040 2,037 +0.02(+1.91%)
Oct 08, 2019 1.020 1.090 0.9800 1.020 9,988 -0.01(-0.97%)
Oct 07, 2019 1.010 1.065 0.9705 1.030 15,620 +0.02(+1.98%)
Oct 04, 2019 1.050 1.055 0.9841 1.010 44,500 +0.04(+4.12%)
Oct 03, 2019 0.9800 0.9800 0.9700 0.9700 55,777 +0.05(+5.26%)
Oct 02, 2019 1.050 1.050 0.8452 0.9215 70,470 -0.07(-6.92%)
Oct 01, 2019 1.020 1.020 0.9800 0.9900 13,305 +0.02(+2.06%)
Sep 30, 2019 1.000 1.000 0.9500 0.9700 59,787 +0.12(+13.70%)
Sep 27, 2019 1.120 1.120 0.7820 0.8531 257,800 -0.26(-23.49%)
Sep 26, 2019 1.110 1.120 1.110 1.115 7,567 +0.01(+1.36%)
Sep 25, 2019 1.130 1.150 1.100 1.100 13,094 -0.04(-3.51%)
Sep 24, 2019 1.120 1.140 1.120 1.140 1,717 +0.02(+1.79%)
Sep 23, 2019 1.150 1.154 1.120 1.120 2,720 -0.05(-4.27%)
Sep 20, 2019 1.120 1.170 1.120 1.170 6,400 +0.03(+2.63%)
Sep 19, 2019 1.166 1.171 1.130 1.140 10,804 -0.01(-0.87%)
Sep 18, 2019 1.170 1.180 1.150 1.150 10,881 -0.01(-0.77%)
Sep 17, 2019 1.110 1.172 1.110 1.159 7,935 +0.03(+2.56%)
Sep 16, 2019 1.140 1.180 1.100 1.130 13,190 -0.04(-3.42%)
Sep 13, 2019 1.150 1.200 1.150 1.170 44,500 -0.01(-1.20%)
Sep 12, 2019 1.190 1.190 1.160 1.184 15,959 +0.01(+1.21%)
Sep 11, 2019 1.160 1.180 1.160 1.170 20,453 +0.01(+0.55%)
Sep 10, 2019 1.150 1.210 1.150 1.164 16,194 +0.02(+2.07%)
Sep 09, 2019 1.110 1.170 1.110 1.140 7,117 -0.03(-2.15%)
Sep 06, 2019 1.170 1.180 1.143 1.165 33,400 +0.03(+2.19%)
Sep 05, 2019 1.070 1.261 1.070 1.140 35,648 +0.07(+6.54%)
Sep 04, 2019 1.090 1.090 1.070 1.070 4,330 -0.01(-0.93%)
Sep 03, 2019 1.060 1.080 1.060 1.080 14,891 +0.02(+1.89%)
Aug 30, 2019 1.090 1.090 1.060 1.060 3,900 -0.04(-3.64%)
Aug 29, 2019 1.080 1.100 1.080 1.100 5,157 +0.03(+2.80%)
Aug 28, 2019 1.060 1.070 1.060 1.070 24,102 +0.01(+0.94%)
Aug 27, 2019 1.070 1.075 1.060 1.060 19,035 -0.01(-0.93%)
Aug 26, 2019 1.070 1.081 1.070 1.070 4,083 -0.01(-1.38%)
Aug 23, 2019 1.070 1.102 1.070 1.085 12,800 -0.01(-0.46%)
Aug 22, 2019 1.120 1.120 1.070 1.090 9,920 -0.03(-2.68%)
Aug 21, 2019 1.100 1.120 1.080 1.120 3,973 +0.04(+3.70%)
Aug 20, 2019 1.100 1.120 1.080 1.080 24,872 -0.03(-2.70%)
Aug 19, 2019 1.120 1.120 1.100 1.110 19,808 +0.00(+0.00%)
Aug 16, 2019 1.100 1.120 1.100 1.110 5,700 +0.01(+0.46%)
Aug 15, 2019 1.100 1.110 1.100 1.105 12,081 +0.00(+0.45%)
Aug 14, 2019 1.100 1.110 1.080 1.100 12,130 +0.01(+0.92%)
Aug 13, 2019 1.110 1.110 1.080 1.090 12,733 -0.01(-0.91%)
Aug 12, 2019 1.090 1.100 1.070 1.100 3,839 +0.01(+0.95%)
Aug 09, 2019 1.060 1.110 1.060 1.090 3,900 +0.02(+1.84%)
Aug 08, 2019 1.120 1.120 1.060 1.070 8,858 -0.02(-1.83%)
Aug 07, 2019 1.070 1.110 1.070 1.090 3,755 +0.01(+0.93%)
Aug 06, 2019 1.060 1.120 1.060 1.080 28,565 +0.02(+1.89%)
Aug 05, 2019 1.080 1.100 1.020 1.060 30,464 -0.03(-2.75%)
Aug 02, 2019 1.100 1.100 1.070 1.090 5,400 -0.02(-1.80%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback