Financial News

Forward Inds Inc (NQ: FORD )

0.6074 +0.0251 (+4.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.8430 0.8990 0.8430 0.8710 19,931 +0.03(+3.63%)
Jul 28, 2023 0.8700 0.8881 0.8208 0.8405 132,729 -0.03(-3.39%)
Jul 27, 2023 0.8800 0.8800 0.8500 0.8700 15,074 -0.01(-1.14%)
Jul 26, 2023 0.8900 0.8900 0.8650 0.8800 17,720 -0.00(-0.11%)
Jul 25, 2023 0.8800 0.8895 0.8800 0.8810 22,197 +0.00(+0.11%)
Jul 24, 2023 0.8946 0.8946 0.8756 0.8800 10,393 -0.01(-1.62%)
Jul 21, 2023 0.9190 0.9190 0.8840 0.8945 24,465 +0.00(+0.51%)
Jul 20, 2023 0.8850 0.9098 0.8850 0.8900 11,248 +0.00(+0.00%)
Jul 19, 2023 0.9082 0.9099 0.8836 0.8900 17,587 -0.02(-1.89%)
Jul 18, 2023 0.8900 0.9099 0.8627 0.9071 21,541 -0.00(-0.30%)
Jul 17, 2023 0.9000 0.9100 0.9000 0.9098 15,783 +0.01(+1.08%)
Jul 14, 2023 0.9000 0.9100 0.8914 0.9001 6,943 -0.02(-2.00%)
Jul 13, 2023 0.9150 0.9190 0.9101 0.9185 9,770 +0.01(+1.05%)
Jul 12, 2023 0.9300 0.9475 0.8221 0.9090 89,825 -0.03(-3.33%)
Jul 11, 2023 0.9300 0.9499 0.9300 0.9403 9,889 +0.01(+0.56%)
Jul 10, 2023 0.9400 0.9499 0.9301 0.9351 7,353 -0.00(-0.52%)
Jul 07, 2023 0.9226 0.9587 0.9226 0.9400 6,292 +0.02(+1.70%)
Jul 06, 2023 0.9481 0.9700 0.9226 0.9243 29,467 -0.02(-1.68%)
Jul 05, 2023 0.9700 0.9745 0.9400 0.9401 6,516 -0.01(-1.04%)
Jul 03, 2023 0.9502 0.9621 0.9458 0.9500 11,629 -0.01(-1.04%)
Jun 30, 2023 0.9300 0.9710 0.9300 0.9600 7,975 +0.02(+1.88%)
Jun 29, 2023 0.9400 0.9709 0.9400 0.9423 7,432 -0.01(-0.81%)
Jun 28, 2023 0.9600 0.9799 0.9413 0.9500 12,342 -0.03(-3.06%)
Jun 27, 2023 0.9400 0.9800 0.9400 0.9800 7,665 +0.01(+1.45%)
Jun 26, 2023 0.9700 0.9711 0.9500 0.9660 15,524 +0.02(+1.67%)
Jun 23, 2023 0.9700 0.9760 0.9501 0.9501 21,041 -0.02(-2.36%)
Jun 22, 2023 0.9700 0.9740 0.9700 0.9731 12,555 +0.00(+0.38%)
Jun 21, 2023 0.9400 0.9770 0.9400 0.9694 43,034 +0.02(+2.58%)
Jun 20, 2023 0.9900 0.9937 0.9300 0.9450 47,186 -0.03(-2.89%)
Jun 16, 2023 1.000 1.010 0.9578 0.9731 20,311 -0.03(-2.69%)
Jun 15, 2023 0.9800 1.010 0.9800 1.000 23,557 +0.00(+0.00%)
Jun 14, 2023 1.000 1.020 0.9900 1.000 20,157 +0.00(+0.00%)
Jun 13, 2023 1.010 1.020 1.000 1.000 22,660 -0.02(-1.96%)
Jun 12, 2023 1.010 1.020 1.000 1.020 9,244 +0.02(+2.00%)
Jun 09, 2023 1.000 1.020 1.000 1.000 38,087 -0.01(-1.48%)
Jun 08, 2023 1.040 1.040 1.000 1.015 22,828 +0.01(+1.50%)
Jun 07, 2023 1.010 1.020 0.9900 1.000 59,657 -0.03(-2.91%)
Jun 06, 2023 1.020 1.050 1.013 1.030 27,970 +0.02(+1.98%)
Jun 05, 2023 0.9800 1.040 0.9800 1.010 32,764 -0.03(-2.88%)
Jun 02, 2023 1.040 1.060 1.030 1.040 56,755 -0.02(-1.89%)
Jun 01, 2023 1.050 1.060 1.010 1.060 29,713 +0.03(+2.91%)
May 31, 2023 1.030 1.050 1.030 1.030 26,936 +0.00(+0.00%)
May 30, 2023 1.100 1.100 1.010 1.030 22,546 +0.01(+1.05%)
May 26, 2023 1.050 1.081 1.014 1.019 45,653 +0.02(+1.93%)
May 25, 2023 1.020 1.030 1.000 1.000 7,599 -0.02(-1.96%)
May 24, 2023 1.030 1.030 1.012 1.020 7,444 -0.00(-0.01%)
May 23, 2023 0.9600 1.030 0.9600 1.020 28,673 +0.03(+3.03%)
May 22, 2023 1.010 1.010 0.9900 0.9901 39,339 -0.01(-0.99%)
May 19, 2023 1.000 1.010 1.000 1.000 10,046 +0.01(+1.00%)
May 18, 2023 0.9900 1.020 0.9900 0.9901 9,318 +0.00(+0.00%)
May 17, 2023 0.9901 1.040 0.9900 0.9901 9,424 +0.00(+0.00%)
May 16, 2023 1.010 1.029 0.9900 0.9901 7,215 -0.01(-1.48%)
May 15, 2023 0.9800 1.020 0.9800 1.005 7,775 -0.00(-0.06%)
May 12, 2023 0.9900 1.023 0.9900 1.006 7,495 -0.01(-1.41%)
May 11, 2023 1.010 1.020 0.9910 1.020 2,831 +0.02(+2.50%)
May 10, 2023 1.010 1.020 0.9900 0.9951 30,604 -0.02(-2.44%)
May 09, 2023 1.020 1.030 1.010 1.020 10,608 +0.00(+0.00%)
May 08, 2023 1.010 1.030 1.010 1.020 23,868 +0.00(+0.00%)
May 05, 2023 1.010 1.020 1.010 1.020 9,628 +0.00(+0.00%)
May 04, 2023 1.020 1.040 1.020 1.020 21,342 +0.00(+0.00%)
May 03, 2023 1.020 1.045 1.010 1.020 41,917 +0.01(+0.99%)
May 02, 2023 1.000 1.030 1.000 1.010 13,223 +0.00(+0.00%)
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