Financial News

Forward Inds Inc (NQ: FORD )

1.455 USD -0.115 (-7.32%)
Streaming Delayed Price Updated: 2:18 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.290 1.330 1.260 1.300 21,800 +0.02(+1.17%)
Dec 28, 2018 1.300 1.300 1.250 1.285 22,000 +0.02(+1.98%)
Dec 27, 2018 1.230 1.290 1.230 1.260 26,430 +0.02(+1.61%)
Dec 26, 2018 1.290 1.290 1.230 1.240 47,148 -0.06(-4.62%)
Dec 24, 2018 1.200 1.300 1.200 1.300 37,000 +0.10(+8.33%)
Dec 21, 2018 1.350 1.380 1.200 1.200 73,600 -0.15(-11.11%)
Dec 20, 2018 1.400 1.400 1.320 1.350 58,275 -0.05(-3.57%)
Dec 19, 2018 1.400 1.430 1.350 1.400 48,609 -0.01(-0.71%)
Dec 18, 2018 1.440 1.440 1.390 1.410 14,014 +0.00(+0.00%)
Dec 17, 2018 1.420 1.480 1.390 1.410 49,067 +0.00(+0.00%)
Dec 14, 2018 1.420 1.432 1.385 1.410 26,300 +0.00(+0.00%)
Dec 13, 2018 1.420 1.440 1.400 1.410 23,637 -0.00(-0.33%)
Dec 12, 2018 1.440 1.440 1.380 1.415 44,997 -0.02(-1.07%)
Dec 11, 2018 1.410 1.430 1.380 1.430 22,303 +0.05(+3.62%)
Dec 10, 2018 1.430 1.430 1.340 1.380 17,149 -0.04(-2.82%)
Dec 07, 2018 1.420 1.430 1.360 1.420 23,400 +0.06(+4.41%)
Dec 06, 2018 1.350 1.430 1.350 1.360 15,709 -0.02(-1.45%)
Dec 04, 2018 1.440 1.440 1.380 1.380 136,200 -0.06(-4.17%)
Dec 03, 2018 1.370 1.450 1.340 1.440 94,029 +0.10(+7.46%)
Nov 30, 2018 1.360 1.390 1.330 1.340 20,000 -0.04(-2.90%)
Nov 29, 2018 1.370 1.400 1.300 1.380 29,750 -0.01(-0.72%)
Nov 28, 2018 1.320 1.390 1.320 1.390 19,911 +0.07(+5.30%)
Nov 27, 2018 1.370 1.400 1.310 1.320 64,848 -0.08(-5.71%)
Nov 26, 2018 1.390 1.410 1.359 1.400 22,096 +0.01(+0.72%)
Nov 23, 2018 1.350 1.390 1.330 1.390 20,200 +0.04(+2.96%)
Nov 21, 2018 1.350 1.350 1.350 0 -0.04(-2.88%)
Nov 20, 2018 1.360 1.390 1.327 1.390 10,845 +0.04(+2.96%)
Nov 19, 2018 1.340 1.410 1.340 1.350 25,213 -0.01(-0.74%)
Nov 16, 2018 1.370 1.390 1.330 1.360 60,200 -0.02(-1.45%)
Nov 15, 2018 1.390 1.430 1.380 1.380 19,320 -0.03(-2.13%)
Nov 14, 2018 1.450 1.450 1.380 1.410 47,238 -0.07(-4.73%)
Nov 13, 2018 1.460 1.480 1.390 1.480 59,279 +0.04(+2.78%)
Nov 12, 2018 1.500 1.500 1.440 1.440 20,098 -0.09(-5.88%)
Nov 09, 2018 1.520 1.560 1.460 1.530 40,600 +0.02(+1.09%)
Nov 08, 2018 1.500 1.569 1.480 1.514 196,271 +0.02(+1.58%)
Nov 07, 2018 1.500 1.500 1.470 1.490 40,857 +0.01(+0.49%)
Nov 06, 2018 1.500 1.500 1.457 1.483 5,840 +0.00(+0.18%)
Nov 05, 2018 1.460 1.500 1.450 1.480 9,313 +0.01(+0.68%)
Nov 02, 2018 1.520 1.520 1.470 1.470 22,000 -0.03(-2.00%)
Nov 01, 2018 1.510 1.510 1.470 1.500 44,458 +0.04(+2.74%)
Oct 31, 2018 1.490 1.500 1.460 1.460 16,198 -0.01(-0.68%)
Oct 30, 2018 1.460 1.470 1.430 1.470 36,622 +0.02(+1.38%)
Oct 29, 2018 1.520 1.520 1.450 1.450 24,403 -0.08(-5.23%)
Oct 26, 2018 1.490 1.540 1.480 1.530 24,000 +0.04(+2.68%)
Oct 25, 2018 1.500 1.510 1.411 1.490 49,232 +0.01(+0.68%)
Oct 24, 2018 1.510 1.510 1.470 1.480 31,433 -0.02(-1.17%)
Oct 23, 2018 1.530 1.530 1.480 1.498 29,489 -0.05(-3.39%)
Oct 22, 2018 1.540 1.560 1.480 1.550 77,790 +0.08(+5.44%)
Oct 19, 2018 1.500 1.500 1.460 1.470 25,400 -0.03(-2.00%)
Oct 18, 2018 1.500 1.520 1.457 1.500 26,969 -0.01(-0.66%)
Oct 17, 2018 1.500 1.520 1.490 1.510 27,011 +0.02(+1.34%)
Oct 16, 2018 1.490 1.550 1.460 1.490 52,484 +0.00(+0.00%)
Oct 15, 2018 1.490 1.500 1.450 1.490 11,858 +0.04(+2.76%)
Oct 12, 2018 1.540 1.540 1.450 1.450 21,300 -0.09(-5.84%)
Oct 11, 2018 1.480 1.540 1.470 1.540 37,789 +0.06(+4.05%)
Oct 10, 2018 1.490 1.510 1.460 1.480 39,908 -0.02(-1.33%)
Oct 09, 2018 1.500 1.540 1.460 1.500 36,040 -0.01(-0.66%)
Oct 08, 2018 1.510 1.530 1.500 1.510 10,979 -0.02(-1.31%)
Oct 05, 2018 1.510 1.530 1.500 1.530 17,200 +0.02(+1.32%)
Oct 04, 2018 1.540 1.570 1.510 1.510 18,166 -0.06(-3.82%)
Oct 03, 2018 1.570 1.570 1.530 1.570 20,496 +0.01(+0.64%)
Oct 02, 2018 1.550 1.590 1.520 1.560 55,677 +0.01(+0.65%)
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