Financial News

Forward Inds Inc (NQ: FORD )

3.000 USD -0.210 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.300 1.310 1.250 1.275 54,200 -0.03(-1.92%)
May 30, 2019 1.330 1.330 1.300 1.300 12,196 -0.04(-2.99%)
May 29, 2019 1.330 1.340 1.300 1.340 2,689 +0.01(+0.49%)
May 28, 2019 1.320 1.340 1.310 1.333 10,142 +0.01(+0.77%)
May 24, 2019 1.310 1.330 1.310 1.323 1,200 +0.01(+1.01%)
May 23, 2019 1.310 1.330 1.310 1.310 6,523 -0.00(-0.32%)
May 22, 2019 1.340 1.347 1.300 1.314 9,005 -0.05(-3.37%)
May 21, 2019 1.370 1.380 1.340 1.360 18,783 -0.02(-1.45%)
May 20, 2019 1.380 1.390 1.370 1.380 17,075 +0.00(+0.00%)
May 17, 2019 1.380 1.390 1.380 1.380 5,700 -0.02(-1.43%)
May 16, 2019 1.360 1.430 1.360 1.400 38,520 -0.04(-2.78%)
May 15, 2019 1.450 1.450 1.430 1.440 4,881 +0.00(+0.15%)
May 14, 2019 1.480 1.480 1.430 1.438 8,079 -0.02(-1.05%)
May 13, 2019 1.450 1.453 1.420 1.453 8,940 -0.02(-1.64%)
May 10, 2019 1.490 1.490 1.440 1.477 13,200 -0.02(-1.51%)
May 09, 2019 1.500 1.520 1.400 1.500 66,489 -0.05(-3.23%)
May 08, 2019 1.520 1.550 1.500 1.550 13,881 +0.04(+2.65%)
May 07, 2019 1.480 1.550 1.480 1.510 18,656 +0.04(+2.72%)
May 06, 2019 1.500 1.550 1.470 1.470 27,986 -0.01(-0.72%)
May 03, 2019 1.470 1.520 1.470 1.481 1,900 -0.02(-1.29%)
May 02, 2019 1.480 1.500 1.470 1.500 9,597 +0.01(+0.67%)
May 01, 2019 1.500 1.510 1.480 1.490 9,430 +0.00(+0.00%)
Apr 30, 2019 1.520 1.540 1.470 1.490 11,347 -0.03(-1.97%)
Apr 29, 2019 1.480 1.530 1.480 1.520 16,433 +0.04(+2.58%)
Apr 26, 2019 1.530 1.550 1.460 1.482 29,500 -0.03(-1.87%)
Apr 25, 2019 1.480 1.530 1.480 1.510 27,840 +0.01(+0.67%)
Apr 24, 2019 1.530 1.580 1.470 1.500 40,394 -0.03(-1.96%)
Apr 23, 2019 1.580 1.580 1.520 1.530 6,888 -0.02(-1.29%)
Apr 22, 2019 1.600 1.600 1.540 1.550 17,541 -0.04(-2.52%)
Apr 18, 2019 1.596 1.601 1.568 1.590 4,400 +0.02(+1.27%)
Apr 17, 2019 1.600 1.610 1.560 1.570 8,422 -0.03(-1.88%)
Apr 16, 2019 1.540 1.619 1.540 1.600 6,099 +0.07(+4.58%)
Apr 15, 2019 1.590 1.630 1.512 1.530 18,579 -0.05(-3.16%)
Apr 12, 2019 1.520 1.600 1.520 1.580 3,400 +0.06(+3.95%)
Apr 11, 2019 1.490 1.580 1.490 1.520 14,543 +0.01(+0.66%)
Apr 10, 2019 1.530 1.570 1.510 1.510 22,369 +0.00(+0.00%)
Apr 09, 2019 1.500 1.550 1.500 1.510 8,995 +0.00(+0.00%)
Apr 08, 2019 1.480 1.550 1.480 1.510 9,369 +0.02(+1.34%)
Apr 05, 2019 1.530 1.558 1.490 1.490 13,300 -0.03(-1.97%)
Apr 04, 2019 1.560 1.562 1.490 1.520 12,834 -0.03(-1.94%)
Apr 03, 2019 1.540 1.570 1.510 1.550 17,511 +0.03(+1.97%)
Apr 02, 2019 1.460 1.520 1.460 1.520 4,336 +0.04(+2.70%)
Apr 01, 2019 1.470 1.530 1.460 1.480 27,870 +0.00(+0.00%)
Mar 29, 2019 1.480 1.520 1.470 1.480 6,900 +0.00(+0.00%)
Mar 28, 2019 1.500 1.510 1.470 1.480 8,091 -0.03(-1.99%)
Mar 27, 2019 1.470 1.510 1.460 1.510 14,253 +0.05(+3.42%)
Mar 26, 2019 1.460 1.510 1.460 1.460 12,631 -0.02(-1.02%)
Mar 25, 2019 1.520 1.540 1.450 1.475 36,432 -0.05(-3.59%)
Mar 22, 2019 1.510 1.530 1.510 1.530 17,700 +0.02(+1.32%)
Mar 21, 2019 1.530 1.530 1.510 1.510 13,573 -0.01(-0.66%)
Mar 20, 2019 1.530 1.580 1.500 1.520 21,669 +0.01(+0.66%)
Mar 19, 2019 1.530 1.600 1.510 1.510 29,620 -0.03(-1.95%)
Mar 18, 2019 1.500 1.570 1.500 1.540 21,243 +0.04(+2.67%)
Mar 15, 2019 1.520 1.552 1.500 1.500 11,000 -0.02(-1.32%)
Mar 14, 2019 1.540 1.610 1.520 1.520 16,674 -0.03(-1.94%)
Mar 13, 2019 1.550 1.600 1.550 1.550 23,894 +0.00(+0.00%)
Mar 12, 2019 1.550 1.590 1.538 1.550 12,500 -0.02(-1.27%)
Mar 11, 2019 1.560 1.600 1.550 1.570 25,086 +0.00(+0.00%)
Mar 08, 2019 1.620 1.670 1.570 1.570 45,500 -0.05(-3.09%)
Mar 07, 2019 1.640 1.680 1.620 1.620 16,565 -0.06(-3.57%)
Mar 06, 2019 1.633 1.690 1.632 1.680 43,684 +0.03(+1.82%)
Mar 05, 2019 1.650 1.680 1.620 1.650 31,873 +0.00(+0.00%)
Mar 04, 2019 1.650 1.650 1.610 1.650 16,668 +0.03(+1.85%)
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