Financial News

Forward Inds Inc (NQ: FORD )

2.570 USD -0.040 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.180 1.230 1.180 1.180 14,024 +0.01(+0.85%)
Jun 29, 2016 1.270 1.280 1.110 1.170 123,588 -0.07(-5.65%)
Jun 28, 2016 1.254 1.254 1.240 1.240 1,428 +0.01(+0.82%)
Jun 27, 2016 1.260 1.280 1.220 1.230 22,166 -0.01(-0.81%)
Jun 24, 2016 1.230 1.270 1.210 1.240 65,059 +0.00(+0.00%)
Jun 23, 2016 1.245 1.269 1.230 1.240 9,960 -0.02(-1.59%)
Jun 22, 2016 1.300 1.300 1.230 1.260 19,665 +0.02(+1.61%)
Jun 21, 2016 1.250 1.300 1.220 1.240 59,610 -0.01(-0.80%)
Jun 20, 2016 1.220 1.280 1.220 1.250 8,761 +0.03(+2.46%)
Jun 17, 2016 1.230 1.300 1.220 1.220 48,918 -0.03(-2.40%)
Jun 16, 2016 1.250 1.300 1.240 1.250 7,874 +0.04(+3.31%)
Jun 15, 2016 1.290 1.294 1.210 1.210 7,739 -0.04(-3.43%)
Jun 14, 2016 1.250 1.320 1.250 1.253 36,742 +0.01(+1.05%)
Jun 13, 2016 1.320 1.320 1.240 1.240 37,905 -0.08(-6.06%)
Jun 10, 2016 1.300 1.350 1.290 1.320 10,666 +0.02(+1.15%)
Jun 09, 2016 1.320 1.330 1.270 1.305 30,744 -0.01(-0.57%)
Jun 08, 2016 1.330 1.410 1.260 1.312 186,661 -0.01(-0.57%)
Jun 07, 2016 1.270 1.340 1.260 1.320 5,005 +0.05(+3.94%)
Jun 06, 2016 1.350 1.400 1.230 1.270 51,836 +0.01(+0.79%)
Jun 03, 2016 1.230 1.310 1.230 1.260 38,844 +0.00(+0.00%)
Jun 02, 2016 1.280 1.300 1.250 1.260 21,852 -0.05(-3.82%)
Jun 01, 2016 1.230 1.600 1.230 1.310 334,371 +0.07(+5.65%)
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%)
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