Financial News

Forward Inds Inc (NQ: FORD )

1.766 USD -0.044 (-2.41%)
Streaming Delayed Price Updated: 12:19 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1.240 1.260 1.230 1.240 6,818 -0.03(-2.36%)
May 27, 2016 1.230 1.270 1.270 1.270 14,800 +0.00(+0.00%)
May 26, 2016 1.240 1.270 1.210 1.270 4,839 +0.03(+2.42%)
May 25, 2016 1.216 1.290 1.200 1.240 13,046 +0.00(+0.00%)
May 24, 2016 1.210 1.270 1.210 1.240 21,714 +0.04(+3.33%)
May 23, 2016 1.240 1.290 1.200 1.200 15,801 -0.03(-2.44%)
May 20, 2016 1.290 1.290 1.230 1.230 42,736 +0.02(+1.65%)
May 19, 2016 1.260 1.288 1.210 1.210 18,409 -0.03(-2.43%)
May 18, 2016 1.260 1.300 1.240 1.240 33,983 -0.05(-3.87%)
May 17, 2016 1.310 1.310 1.270 1.290 52,809 -0.05(-3.73%)
May 16, 2016 1.310 1.360 1.280 1.340 26,339 +0.03(+2.29%)
May 13, 2016 1.310 1.310 1.270 1.310 39,374 +0.04(+3.15%)
May 12, 2016 1.280 1.310 1.270 1.270 19,546 -0.02(-1.56%)
May 11, 2016 1.270 1.310 1.270 1.290 33,469 -0.01(-0.76%)
May 10, 2016 1.320 1.360 1.270 1.300 8,011 -0.06(-4.41%)
May 09, 2016 1.360 1.373 1.260 1.360 11,742 +0.02(+1.49%)
May 06, 2016 1.310 1.344 1.300 1.340 2,842 +0.02(+1.52%)
May 05, 2016 1.340 1.340 1.270 1.320 8,219 +0.00(+0.00%)
May 04, 2016 1.300 1.331 1.300 1.320 2,573 +0.00(+0.00%)
May 03, 2016 1.384 1.390 1.302 1.320 3,492 +0.04(+3.13%)
May 02, 2016 1.330 1.330 1.280 1.280 32,198 -0.04(-3.03%)
Apr 29, 2016 1.370 1.370 1.320 1.320 10,092 -0.03(-2.22%)
Apr 28, 2016 1.340 1.380 1.320 1.350 24,192 +0.02(+1.50%)
Apr 27, 2016 1.350 1.380 1.320 1.330 14,462 +0.00(+0.00%)
Apr 26, 2016 1.330 1.390 1.309 1.330 32,058 +0.00(+0.00%)
Apr 25, 2016 1.400 1.405 1.300 1.330 21,009 -0.08(-5.67%)
Apr 22, 2016 1.450 1.450 1.350 1.410 31,710 -0.07(-4.73%)
Apr 21, 2016 1.420 1.484 1.410 1.480 26,644 +0.04(+2.78%)
Apr 20, 2016 1.460 1.490 1.400 1.440 62,819 -0.02(-1.37%)
Apr 19, 2016 1.440 1.481 1.400 1.460 66,983 +0.06(+4.29%)
Apr 18, 2016 1.300 1.490 1.300 1.400 301,435 +0.11(+8.53%)
Apr 15, 2016 1.305 1.330 1.290 1.290 11,707 -0.01(-0.77%)
Apr 14, 2016 1.270 1.310 1.270 1.300 2,299 +0.00(+0.00%)
Apr 13, 2016 1.270 1.330 1.270 1.300 17,625 +0.02(+1.56%)
Apr 12, 2016 1.290 1.300 1.270 1.280 7,823 +0.00(+0.00%)
Apr 11, 2016 1.250 1.290 1.250 1.280 8,655 +0.03(+2.40%)
Apr 08, 2016 1.270 1.320 1.230 1.250 73,602 -0.06(-4.38%)
Apr 07, 2016 1.220 1.320 1.220 1.307 63,889 +0.06(+4.58%)
Apr 06, 2016 1.330 1.330 1.210 1.250 129,969 -0.07(-5.30%)
Apr 05, 2016 1.340 1.340 1.314 1.320 4,548 +0.01(+0.76%)
Apr 04, 2016 1.260 1.330 1.260 1.310 9,334 +0.03(+2.34%)
Apr 01, 2016 1.270 1.332 1.260 1.280 14,972 -0.01(-0.78%)
Mar 31, 2016 1.310 1.341 1.260 1.290 36,797 +0.01(+0.78%)
Mar 30, 2016 1.290 1.320 1.250 1.280 16,888 +0.05(+4.07%)
Mar 29, 2016 1.220 1.310 1.220 1.230 33,686 +0.01(+0.82%)
Mar 28, 2016 1.340 1.370 1.210 1.220 102,021 -0.10(-7.58%)
Mar 24, 2016 1.320 1.320 1.320 1.320 5,000 +0.03(+2.33%)
Mar 23, 2016 1.280 1.350 1.260 1.290 7,259 +0.02(+1.57%)
Mar 22, 2016 1.320 1.360 1.270 1.270 15,368 -0.06(-4.51%)
Mar 21, 2016 1.360 1.390 1.250 1.330 51,282 +0.00(+0.00%)
Mar 18, 2016 1.330 1.360 1.300 1.330 7,889 +0.02(+1.53%)
Mar 17, 2016 1.320 1.370 1.290 1.310 12,626 -0.01(-0.76%)
Mar 16, 2016 1.320 1.365 1.300 1.320 13,504 -0.01(-0.75%)
Mar 15, 2016 1.330 1.390 1.330 1.330 53,132 -0.01(-0.75%)
Mar 14, 2016 1.380 1.380 1.270 1.340 31,021 -0.04(-2.90%)
Mar 11, 2016 1.420 1.420 1.361 1.380 3,910 -0.01(-0.72%)
Mar 10, 2016 1.367 1.434 1.367 1.390 2,320 +0.00(+0.00%)
Mar 09, 2016 1.410 1.410 1.341 1.390 11,216 -0.01(-0.71%)
Mar 08, 2016 1.410 1.450 1.400 1.400 10,040 +0.01(+0.70%)
Mar 07, 2016 1.410 1.450 1.350 1.390 41,493 -0.05(-3.45%)
Mar 04, 2016 1.460 1.460 1.430 1.440 16,169 -0.05(-3.36%)
Mar 03, 2016 1.490 1.490 1.440 1.490 69,783 +0.05(+3.47%)
Mar 02, 2016 1.430 1.470 1.410 1.440 4,813 +0.01(+0.70%)
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