Financial News

Forward Inds Inc (NQ: FORD )

1.640 USD -0.070 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.230 1.230 1.230 0 -0.03(-2.46%)
Dec 28, 2017 1.270 1.310 1.240 1.261 26,443 -0.01(-0.71%)
Dec 27, 2017 1.230 1.300 1.230 1.270 30,119 +0.01(+0.79%)
Dec 26, 2017 1.280 1.280 1.240 1.260 12,185 -0.01(-0.79%)
Dec 22, 2017 1.290 1.290 1.230 1.270 29,991 -0.01(-1.17%)
Dec 21, 2017 1.300 1.300 1.259 1.285 43,377 +0.01(+1.18%)
Dec 20, 2017 1.210 1.287 1.210 1.270 67,526 +0.04(+3.25%)
Dec 19, 2017 1.220 1.260 1.210 1.230 49,026 +0.00(+0.00%)
Dec 18, 2017 1.270 1.270 1.200 1.230 28,976 -0.02(-1.60%)
Dec 15, 2017 1.340 1.362 1.250 1.250 155,755 -0.10(-7.10%)
Dec 14, 2017 1.330 1.350 1.330 1.345 56,202 -0.00(-0.33%)
Dec 13, 2017 1.330 1.380 1.330 1.350 15,898 +0.03(+2.27%)
Dec 12, 2017 1.390 1.400 1.310 1.320 54,043 -0.05(-3.65%)
Dec 11, 2017 1.370 1.370 1.370 1.370 28,899 +0.02(+1.35%)
Dec 08, 2017 1.300 1.400 1.295 1.352 69,454 +0.06(+4.77%)
Dec 07, 2017 1.280 1.310 1.270 1.290 20,867 -0.02(-1.26%)
Dec 06, 2017 1.320 1.280 1.306 4,375 -0.01(-1.02%)
Dec 05, 2017 1.320 1.330 1.290 1.320 12,739 +0.00(+0.00%)
Dec 04, 2017 1.300 1.330 1.300 1.320 14,505 +0.01(+0.76%)
Dec 01, 2017 1.370 1.370 1.280 1.310 59,739 -0.03(-2.25%)
Nov 30, 2017 1.340 1.370 1.330 1.340 24,704 -0.03(-1.98%)
Nov 29, 2017 1.350 1.400 1.317 1.367 18,125 +0.01(+0.53%)
Nov 28, 2017 1.380 1.400 1.320 1.360 51,326 -0.02(-1.45%)
Nov 27, 2017 1.330 1.390 1.330 1.380 35,321 +0.05(+3.76%)
Nov 24, 2017 1.340 1.374 1.270 1.330 24,410 -0.01(-0.75%)
Nov 22, 2017 1.320 1.356 1.245 1.340 38,000 +0.05(+3.88%)
Nov 21, 2017 1.300 1.480 1.250 1.290 349,905 +0.01(+0.78%)
Nov 20, 2017 1.270 1.312 1.267 1.280 32,208 +0.00(+0.00%)
Nov 17, 2017 1.250 1.280 1.250 1.280 42,703 +0.03(+2.40%)
Nov 16, 2017 1.220 1.280 1.220 1.250 27,233 -0.01(-0.79%)
Nov 15, 2017 1.200 1.260 1.200 1.260 35,897 +0.06(+5.00%)
Nov 14, 2017 1.300 1.305 1.190 1.200 58,137 -0.07(-5.51%)
Nov 13, 2017 1.220 1.340 1.190 1.270 98,953 +0.05(+4.10%)
Nov 10, 2017 1.200 1.250 1.200 1.220 44,633 +0.03(+2.52%)
Nov 09, 2017 1.210 1.220 1.180 1.190 13,647 -0.02(-1.69%)
Nov 08, 2017 1.250 1.250 1.200 1.210 27,812 +0.01(+0.87%)
Nov 07, 2017 1.210 1.230 1.200 1.200 45,217 -0.02(-2.03%)
Nov 06, 2017 1.210 1.240 1.210 1.225 15,531 +0.03(+2.54%)
Nov 03, 2017 1.168 1.250 1.168 1.195 61,268 +0.02(+1.44%)
Nov 02, 2017 1.190 1.220 1.170 1.178 23,879 -0.02(-1.87%)
Nov 01, 2017 1.170 1.200 1.170 1.200 38,918 +0.00(+0.01%)
Oct 31, 2017 1.170 1.200 1.170 1.200 21,039 +0.03(+2.56%)
Oct 30, 2017 1.140 1.171 1.140 1.170 20,197 +0.02(+1.38%)
Oct 27, 2017 1.180 1.190 1.130 1.154 19,987 -0.04(-3.02%)
Oct 26, 2017 1.200 1.200 1.130 1.190 11,338 -0.01(-0.83%)
Oct 25, 2017 1.190 1.200 1.149 1.200 47,499 +0.02(+1.68%)
Oct 24, 2017 1.230 1.244 1.180 1.180 57,968 -0.05(-4.06%)
Oct 23, 2017 1.230 1.230 1.192 1.230 22,992 +0.05(+4.24%)
Oct 20, 2017 1.220 1.250 1.180 1.180 30,591 -0.05(-4.07%)
Oct 19, 2017 1.260 1.270 1.180 1.230 22,261 +0.01(+0.82%)
Oct 18, 2017 1.210 1.230 1.210 1.220 21,480 +0.02(+1.67%)
Oct 17, 2017 1.220 1.236 1.200 1.200 9,648 -0.02(-1.65%)
Oct 16, 2017 1.220 1.230 1.210 1.220 14,557 +0.01(+0.83%)
Oct 13, 2017 1.218 1.220 1.200 1.210 6,052 -0.01(-0.82%)
Oct 12, 2017 1.220 1.230 1.220 1.220 3,136 -0.01(-0.81%)
Oct 11, 2017 1.230 1.240 1.224 1.230 7,050 +0.01(+0.99%)
Oct 10, 2017 1.240 1.250 1.218 1.218 6,406 -0.00(-0.17%)
Oct 09, 2017 1.220 1.240 1.220 1.220 18,197 -0.01(-0.80%)
Oct 06, 2017 1.210 1.250 1.210 1.230 24,495 -0.01(-0.81%)
Oct 05, 2017 1.214 1.259 1.211 1.240 22,580 -0.02(-1.58%)
Oct 04, 2017 1.200 1.300 1.200 1.260 280,745 +0.07(+5.87%)
Oct 03, 2017 1.200 1.200 1.180 1.190 17,491 -0.01(-0.83%)
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