Financial News

Forward Inds Inc (NQ: FORD )

3.670 +0.080 (+2.23%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.90 11.14 10.73 10.80 920 -0.30(-2.70%)
Jan 30, 2020 11.10 11.10 10.80 11.10 1,655 +0.30(+2.78%)
Jan 29, 2020 11.30 11.30 10.70 10.80 1,158 -0.30(-2.70%)
Jan 28, 2020 10.80 11.30 10.60 11.10 699 +0.50(+4.72%)
Jan 27, 2020 11.00 11.10 10.50 10.60 5,593 -0.50(-4.50%)
Jan 24, 2020 11.30 11.50 11.00 11.10 1,950 -0.14(-1.23%)
Jan 23, 2020 11.10 11.50 11.10 11.24 1,041 +0.04(+0.34%)
Jan 22, 2020 11.10 11.50 11.10 11.20 1,984 -0.20(-1.75%)
Jan 21, 2020 11.00 11.40 11.00 11.40 1,475 +0.27(+2.46%)
Jan 17, 2020 11.00 11.50 11.00 11.13 6,760 +0.16(+1.45%)
Jan 16, 2020 11.10 11.10 10.80 10.97 1,668 -0.13(-1.20%)
Jan 15, 2020 11.00 11.30 10.20 11.10 7,727 -0.10(-0.87%)
Jan 14, 2020 11.20 11.80 10.90 11.20 8,100 +0.30(+2.72%)
Jan 13, 2020 12.50 12.50 10.80 10.90 11,989 -1.55(-12.45%)
Jan 10, 2020 10.50 12.50 10.45 12.45 31,670 +2.05(+19.71%)
Jan 09, 2020 10.40 10.40 10.10 10.40 9,540 +0.10(+0.97%)
Jan 08, 2020 10.30 10.31 9.980 10.30 366 +0.10(+0.98%)
Jan 07, 2020 10.40 10.50 9.981 10.20 3,876 -0.10(-0.98%)
Jan 06, 2020 9.900 10.50 9.900 10.30 1,665 +0.32(+3.22%)
Jan 03, 2020 9.901 10.50 9.901 9.980 640 -0.12(-1.19%)
Jan 02, 2020 10.00 10.30 10.00 10.10 866 +0.20(+2.02%)
Dec 31, 2019 9.900 10.15 9.900 9.900 2,860 +0.00(+0.00%)
Dec 30, 2019 9.900 10.40 9.900 9.900 2,272 -0.04(-0.37%)
Dec 27, 2019 10.00 10.00 9.881 9.937 1,120 -0.36(-3.52%)
Dec 26, 2019 9.880 10.50 9.826 10.30 1,419 +0.40(+4.04%)
Dec 24, 2019 9.800 10.50 9.800 9.900 1,270 -0.20(-1.98%)
Dec 23, 2019 10.30 10.30 9.897 10.10 1,026 -0.20(-1.94%)
Dec 20, 2019 10.20 10.30 9.900 10.30 1,880 +0.30(+3.00%)
Dec 19, 2019 10.50 10.50 9.801 10.00 1,882 -0.20(-1.96%)
Dec 18, 2019 9.800 10.20 9.800 10.20 2,577 +0.20(+2.00%)
Dec 17, 2019 9.900 10.00 9.500 10.00 2,201 +0.05(+0.50%)
Dec 16, 2019 10.10 10.10 9.241 9.950 4,044 -0.05(-0.50%)
Dec 13, 2019 9.700 10.00 9.682 10.00 1,110 +0.10(+1.01%)
Dec 12, 2019 10.00 10.10 9.800 9.900 892 -0.20(-1.98%)
Dec 11, 2019 10.00 10.10 9.800 10.10 449 +0.10(+1.00%)
Dec 10, 2019 10.10 10.23 9.900 10.00 1,081 -0.30(-2.91%)
Dec 09, 2019 10.15 10.41 9.900 10.30 1,012 +0.40(+4.04%)
Dec 06, 2019 10.40 10.60 9.900 9.900 600 -0.41(-4.00%)
Dec 05, 2019 10.29 10.60 10.10 10.31 941 +0.21(+2.11%)
Dec 04, 2019 10.10 10.60 10.10 10.10 549 +0.00(+0.00%)
Dec 03, 2019 10.60 10.60 10.10 10.10 510 -0.30(-2.88%)
Dec 02, 2019 10.30 11.00 10.20 10.40 2,227 +0.20(+1.96%)
Nov 29, 2019 10.20 10.20 10.20 10.20 110 -0.08(-0.74%)
Nov 27, 2019 10.30 10.30 9.900 10.28 1,730 -0.02(-0.23%)
Nov 26, 2019 10.00 10.30 9.900 10.30 4,808 +0.20(+1.98%)
Nov 25, 2019 10.10 10.20 9.717 10.10 1,788 +0.03(+0.28%)
Nov 22, 2019 10.10 10.10 9.900 10.07 1,030 +0.17(+1.74%)
Nov 21, 2019 9.900 10.00 9.900 9.900 502 +0.00(+0.00%)
Nov 20, 2019 9.900 10.30 9.900 9.900 888 -0.03(-0.29%)
Nov 19, 2019 10.10 10.30 9.929 9.929 742 +0.13(+1.32%)
Nov 18, 2019 10.00 10.10 9.800 9.800 468 -0.34(-3.33%)
Nov 15, 2019 10.10 10.20 9.800 10.14 460 +0.19(+1.94%)
Nov 14, 2019 10.15 10.15 9.849 9.945 892 -0.25(-2.50%)
Nov 13, 2019 9.900 10.30 9.900 10.20 450 +0.10(+0.99%)
Nov 12, 2019 10.10 10.20 10.00 10.10 804 -0.10(-0.93%)
Nov 11, 2019 10.20 10.35 10.10 10.20 1,106 -0.11(-1.02%)
Nov 08, 2019 10.40 10.40 10.30 10.30 50 +0.00(+0.00%)
Nov 07, 2019 10.60 10.60 10.30 10.30 341 -0.20(-1.87%)
Nov 06, 2019 10.60 10.60 10.30 10.50 555 -0.10(-0.98%)
Nov 05, 2019 10.10 10.60 10.10 10.60 815 +0.20(+1.92%)
Nov 04, 2019 10.30 10.80 10.30 10.40 1,278 -0.16(-1.48%)
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