Financial News

Forward Inds Inc (NQ: FORD )

1.870 USD +0.010 (+0.54%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.730 2.860 2.730 2.850 71,149 +0.07(+2.52%)
Mar 30, 2021 2.800 2.840 2.640 2.780 53,534 -0.05(-1.77%)
Mar 29, 2021 2.880 2.990 2.800 2.830 138,561 -0.09(-3.08%)
Mar 26, 2021 3.010 3.010 2.820 2.920 87,000 -0.05(-1.68%)
Mar 25, 2021 2.840 2.980 2.750 2.970 143,961 +0.01(+0.34%)
Mar 24, 2021 2.700 3.000 2.700 2.960 239,885 +0.26(+9.63%)
Mar 23, 2021 2.900 2.940 2.700 2.700 115,459 -0.15(-5.26%)
Mar 22, 2021 3.010 3.050 2.850 2.850 171,361 -0.11(-3.72%)
Mar 19, 2021 3.100 3.135 2.960 2.960 167,900 -0.09(-2.95%)
Mar 18, 2021 3.380 3.380 3.050 3.050 255,955 -0.24(-7.29%)
Mar 17, 2021 3.410 3.450 3.250 3.290 197,472 -0.08(-2.37%)
Mar 16, 2021 3.460 3.550 3.310 3.370 135,082 -0.08(-2.32%)
Mar 15, 2021 3.500 3.630 3.420 3.450 131,279 +0.04(+1.02%)
Mar 12, 2021 3.550 3.566 3.340 3.415 96,200 -0.13(-3.80%)
Mar 11, 2021 3.620 3.640 3.450 3.550 142,524 +0.01(+0.28%)
Mar 10, 2021 3.650 3.670 3.460 3.540 163,550 +0.14(+4.12%)
Mar 09, 2021 3.260 3.430 3.260 3.400 224,945 +0.16(+4.94%)
Mar 08, 2021 3.230 3.320 3.180 3.240 124,589 +0.01(+0.31%)
Mar 05, 2021 3.260 3.297 2.890 3.230 206,800 -0.01(-0.31%)
Mar 04, 2021 3.700 3.700 3.200 3.240 306,925 -0.45(-12.20%)
Mar 03, 2021 3.760 3.920 3.610 3.690 143,907 -0.09(-2.38%)
Mar 02, 2021 3.990 3.990 3.730 3.780 164,343 -0.14(-3.57%)
Mar 01, 2021 3.700 3.990 3.700 3.920 162,984 +0.30(+8.29%)
Feb 26, 2021 3.710 3.750 3.501 3.620 108,300 +0.03(+0.84%)
Feb 25, 2021 3.930 4.090 3.560 3.590 259,373 -0.33(-8.42%)
Feb 24, 2021 3.760 4.030 3.760 3.920 184,411 +0.27(+7.40%)
Feb 23, 2021 3.827 4.000 3.540 3.650 414,685 -0.52(-12.47%)
Feb 22, 2021 4.600 4.600 4.100 4.170 411,121 -0.42(-9.15%)
Feb 19, 2021 4.520 4.800 4.500 4.590 280,000 +0.13(+2.91%)
Feb 18, 2021 4.700 4.747 4.300 4.460 326,561 -0.28(-5.91%)
Feb 17, 2021 4.680 4.870 4.520 4.740 517,487 -0.14(-2.87%)
Feb 16, 2021 5.750 5.750 4.590 4.880 2,789,060 +0.68(+16.19%)
Feb 12, 2021 3.930 4.250 3.930 4.200 3,734,100 +0.28(+7.14%)
Feb 11, 2021 4.200 4.290 3.810 3.920 273,343 -0.27(-6.44%)
Feb 10, 2021 4.230 4.300 3.930 4.190 385,482 -0.06(-1.41%)
Feb 09, 2021 4.290 4.510 4.200 4.250 453,856 -0.10(-2.30%)
Feb 08, 2021 4.240 4.380 3.960 4.350 707,158 +0.01(+0.23%)
Feb 05, 2021 3.670 4.490 3.640 4.340 1,357,200 +0.72(+19.89%)
Feb 04, 2021 3.700 3.800 3.580 3.620 360,278 +0.02(+0.56%)
Feb 03, 2021 3.520 3.800 3.400 3.600 378,881 +0.16(+4.65%)
Feb 02, 2021 3.890 4.000 3.440 3.440 834,398 -0.47(-12.02%)
Feb 01, 2021 3.220 4.000 3.100 3.910 1,646,936 +0.76(+24.13%)
Jan 29, 2021 3.010 3.250 2.930 3.150 286,600 +0.13(+4.30%)
Jan 28, 2021 3.100 3.280 2.960 3.020 445,825 -0.23(-7.08%)
Jan 27, 2021 3.550 3.690 3.020 3.250 1,163,078 -0.64(-16.45%)
Jan 26, 2021 2.750 4.200 2.700 3.890 5,148,759 +1.28(+49.04%)
Jan 25, 2021 2.840 2.850 2.560 2.610 461,716 -0.19(-6.79%)
Jan 22, 2021 2.850 2.855 2.620 2.800 719,100 +0.15(+5.66%)
Jan 21, 2021 2.500 3.290 2.500 2.650 2,619,155 +0.15(+6.00%)
Jan 20, 2021 2.220 2.900 2.220 2.500 1,226,924 +0.28(+12.61%)
Jan 19, 2021 2.110 2.290 2.040 2.220 262,995 +0.16(+7.77%)
Jan 15, 2021 2.110 2.150 2.030 2.060 187,700 -0.09(-4.19%)
Jan 14, 2021 2.010 2.330 2.000 2.150 687,092 +0.15(+7.50%)
Jan 13, 2021 2.060 2.060 1.960 2.000 98,119 -0.06(-2.91%)
Jan 12, 2021 1.970 2.070 1.970 2.060 190,544 +0.09(+4.57%)
Jan 11, 2021 1.950 2.040 1.940 1.970 147,647 +0.05(+2.60%)
Jan 08, 2021 1.890 1.950 1.860 1.920 84,100 +0.01(+0.52%)
Jan 07, 2021 1.890 1.980 1.880 1.910 95,227 +0.06(+3.24%)
Jan 06, 2021 1.860 2.030 1.830 1.850 322,077 -0.04(-2.12%)
Jan 05, 2021 1.890 1.920 1.820 1.890 123,157 +0.01(+0.53%)
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