Financial News

Forward Inds Inc (NQ: FORD )

3.055 USD -0.155 (-4.83%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 3.080 3.220 2.907 3.210 1,159,799 +0.05(+1.58%)
Jun 16, 2021 3.120 3.680 2.880 3.160 15,429,093 +0.43(+15.75%)
Jun 15, 2021 2.790 2.840 2.720 2.730 3,423,020 -0.09(-3.19%)
Jun 14, 2021 2.940 2.940 2.710 2.820 199,261 -0.11(-3.75%)
Jun 11, 2021 2.840 2.980 2.840 2.930 77,488 +0.09(+3.17%)
Jun 10, 2021 2.870 2.950 2.788 2.840 91,715 -0.05(-1.73%)
Jun 09, 2021 3.030 3.070 2.820 2.890 104,291 -0.10(-3.34%)
Jun 08, 2021 2.970 3.030 2.970 2.990 187,606 +0.11(+3.82%)
Jun 07, 2021 2.690 2.930 2.600 2.880 230,591 +0.17(+6.27%)
Jun 04, 2021 2.720 2.760 2.620 2.710 160,142 +0.06(+2.26%)
Jun 03, 2021 2.670 2.680 2.600 2.650 123,928 -0.04(-1.49%)
Jun 02, 2021 2.740 2.740 2.630 2.690 122,816 -0.02(-0.74%)
Jun 01, 2021 2.880 2.930 2.630 2.710 222,559 -0.14(-4.91%)
May 28, 2021 2.970 3.200 2.750 2.850 571,331 +0.02(+0.71%)
May 27, 2021 2.440 2.840 2.440 2.830 498,674 +0.39(+15.98%)
May 26, 2021 2.400 2.500 2.360 2.440 181,090 +0.04(+1.67%)
May 25, 2021 2.530 2.600 2.400 2.400 192,908 -0.13(-5.14%)
May 24, 2021 2.640 2.770 2.510 2.530 220,774 -0.12(-4.53%)
May 21, 2021 2.850 3.093 2.560 2.650 430,453 -0.18(-6.36%)
May 20, 2021 2.520 2.900 2.470 2.830 304,915 +0.36(+14.57%)
May 19, 2021 2.550 2.550 2.400 2.470 87,816 +0.03(+1.23%)
May 18, 2021 2.300 2.500 2.296 2.440 114,895 +0.16(+7.02%)
May 17, 2021 2.180 2.300 2.175 2.280 28,257 +0.07(+3.17%)
May 14, 2021 2.140 2.220 2.080 2.210 66,081 +0.00(+0.00%)
May 13, 2021 2.240 2.299 2.200 2.210 83,508 -0.07(-3.07%)
May 12, 2021 2.310 2.350 2.230 2.280 53,118 -0.02(-0.87%)
May 11, 2021 2.300 2.390 2.230 2.300 71,771 -0.06(-2.54%)
May 10, 2021 2.380 2.410 2.310 2.360 70,051 -0.07(-2.88%)
May 07, 2021 2.320 2.450 2.300 2.430 79,503 +0.13(+5.65%)
May 06, 2021 2.470 2.490 2.300 2.300 63,149 -0.20(-8.00%)
May 05, 2021 2.540 2.590 2.500 2.500 67,731 -0.04(-1.57%)
May 04, 2021 2.700 2.730 2.530 2.540 89,283 -0.20(-7.30%)
May 03, 2021 2.670 2.780 2.660 2.740 90,962 +0.04(+1.48%)
Apr 30, 2021 2.730 2.740 2.670 2.700 90,600 -0.01(-0.37%)
Apr 29, 2021 2.720 2.800 2.629 2.710 186,215 +0.00(+0.00%)
Apr 28, 2021 2.760 2.760 2.660 2.710 90,241 +0.03(+1.12%)
Apr 27, 2021 2.710 2.710 2.650 2.680 34,873 -0.03(-1.11%)
Apr 26, 2021 2.750 2.750 2.710 2.710 42,913 +0.01(+0.37%)
Apr 23, 2021 2.720 2.750 2.670 2.700 70,800 -0.01(-0.37%)
Apr 22, 2021 2.740 2.750 2.690 2.710 35,830 +0.01(+0.37%)
Apr 21, 2021 2.690 2.770 2.600 2.700 55,984 +0.04(+1.50%)
Apr 20, 2021 2.780 2.810 2.640 2.660 48,730 -0.11(-3.97%)
Apr 19, 2021 2.680 2.850 2.670 2.770 150,316 +0.02(+0.73%)
Apr 16, 2021 2.730 2.750 2.640 2.750 49,800 +0.00(+0.00%)
Apr 15, 2021 2.720 2.770 2.670 2.750 82,663 +0.02(+0.73%)
Apr 14, 2021 2.750 2.800 2.700 2.730 64,868 -0.05(-1.80%)
Apr 13, 2021 2.760 2.880 2.700 2.780 44,548 +0.02(+0.72%)
Apr 12, 2021 2.910 2.970 2.740 2.760 115,216 -0.19(-6.44%)
Apr 09, 2021 3.000 3.120 2.920 2.950 204,100 -0.05(-1.67%)
Apr 08, 2021 3.120 3.120 2.960 3.000 69,416 -0.02(-0.66%)
Apr 07, 2021 3.030 3.100 2.980 3.020 140,261 +0.09(+3.07%)
Apr 06, 2021 2.880 3.100 2.880 2.930 251,524 +0.01(+0.34%)
Apr 05, 2021 2.810 2.940 2.750 2.920 90,631 +0.10(+3.55%)
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