Financial News

Forward Inds Inc (NQ: FORD )

0.5000 -0.0200 (-3.85%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 0.5100 0.5200 0.5000 0.5000 8,606 -0.02(-3.66%)
Apr 22, 2024 0.5180 0.5400 0.5000 0.5190 9,451 +0.02(+3.59%)
Apr 19, 2024 0.5100 0.5400 0.5000 0.5010 7,078 -0.04(-7.22%)
Apr 18, 2024 0.4800 0.5400 0.4800 0.5400 13,820 +0.04(+7.78%)
Apr 17, 2024 0.5300 0.5400 0.5005 0.5010 9,548 -0.03(-5.47%)
Apr 16, 2024 0.5460 0.5460 0.5000 0.5300 10,300 -0.01(-0.93%)
Apr 15, 2024 0.5400 0.5400 0.5300 0.5350 25,798 +0.00(+0.11%)
Apr 12, 2024 0.5690 0.5690 0.5344 0.5344 3,380 -0.00(-0.60%)
Apr 11, 2024 0.5410 0.5690 0.5344 0.5376 26,751 -0.02(-3.05%)
Apr 10, 2024 0.5500 0.5799 0.5400 0.5545 25,701 -0.01(-2.48%)
Apr 09, 2024 0.5800 0.5800 0.5545 0.5686 10,572 -0.01(-1.51%)
Apr 08, 2024 0.5500 0.6191 0.5500 0.5773 20,645 +0.01(+1.48%)
Apr 05, 2024 0.5778 0.5778 0.5600 0.5689 8,834 -0.01(-1.54%)
Apr 04, 2024 0.5985 0.5985 0.5682 0.5778 10,801 +0.01(+1.37%)
Apr 03, 2024 0.5700 0.6200 0.5699 0.5700 9,839 -0.00(-0.64%)
Apr 02, 2024 0.5548 0.5887 0.5515 0.5737 25,817 +0.01(+1.36%)
Apr 01, 2024 0.5882 0.6050 0.5620 0.5660 25,907 -0.04(-6.82%)
Mar 28, 2024 0.6000 0.6200 0.5500 0.6074 17,271 +0.03(+4.31%)
Mar 27, 2024 0.5820 0.5860 0.5500 0.5823 79,584 -0.01(-2.13%)
Mar 26, 2024 0.6100 0.6150 0.5900 0.5950 18,316 -0.01(-1.21%)
Mar 25, 2024 0.5810 0.6147 0.5803 0.6023 18,116 -0.01(-0.94%)
Mar 22, 2024 0.5633 0.6088 0.5610 0.6080 18,487 +0.03(+4.83%)
Mar 21, 2024 0.6190 0.6199 0.5800 0.5800 13,495 -0.02(-3.33%)
Mar 20, 2024 0.6000 0.6100 0.5633 0.6000 40,144 +0.02(+3.45%)
Mar 19, 2024 0.5800 0.6300 0.5600 0.5800 87,202 -0.01(-1.69%)
Mar 18, 2024 0.6000 0.6200 0.5500 0.5900 325,338 +0.13(+28.26%)
Mar 15, 2024 0.5900 0.6153 0.4600 0.4600 94,765 -0.17(-26.98%)
Mar 14, 2024 0.6270 0.6449 0.6006 0.6300 7,138 +0.01(+1.61%)
Mar 13, 2024 0.6400 0.6401 0.6100 0.6200 11,869 -0.03(-4.41%)
Mar 12, 2024 0.6130 0.6500 0.6130 0.6486 8,541 +0.03(+4.61%)
Mar 11, 2024 0.6200 0.6300 0.6100 0.6200 17,341 -0.03(-4.62%)
Mar 08, 2024 0.6400 0.6500 0.6300 0.6500 13,151 +0.01(+1.40%)
Mar 07, 2024 0.6430 0.6660 0.6400 0.6410 13,823 +0.00(+0.00%)
Mar 06, 2024 0.6700 0.6700 0.6400 0.6410 4,399 -0.01(-1.38%)
Mar 05, 2024 0.6500 0.6700 0.6500 0.6500 6,630 -0.02(-3.13%)
Mar 04, 2024 0.6400 0.6713 0.6421 0.6710 17,679 +0.04(+6.15%)
Mar 01, 2024 0.6600 0.6699 0.6300 0.6321 24,288 -0.02(-2.90%)
Feb 29, 2024 0.6500 0.6733 0.6500 0.6510 23,404 -0.02(-2.84%)
Feb 28, 2024 0.6670 0.6770 0.6500 0.6700 7,862 +0.01(+1.36%)
Feb 27, 2024 0.6500 0.6770 0.6500 0.6610 3,867 +0.01(+1.57%)
Feb 26, 2024 0.6439 0.6800 0.6439 0.6508 14,896 -0.02(-2.74%)
Feb 23, 2024 0.6600 0.6900 0.6583 0.6691 4,865 +0.01(+1.64%)
Feb 22, 2024 0.6610 0.7000 0.6400 0.6583 32,978 -0.01(-1.75%)
Feb 21, 2024 0.7080 0.7089 0.6700 0.6700 12,194 -0.04(-5.37%)
Feb 20, 2024 0.6504 0.7098 0.6504 0.7080 13,762 +0.01(+1.64%)
Feb 16, 2024 0.6800 0.7099 0.6800 0.6966 22,138 -0.00(-0.20%)
Feb 15, 2024 0.7313 0.7380 0.6761 0.6980 117,325 -0.05(-6.92%)
Feb 14, 2024 0.7799 0.7799 0.7193 0.7499 27,273 -0.01(-0.66%)
Feb 13, 2024 0.7310 0.7696 0.7150 0.7549 8,729 +0.02(+3.24%)
Feb 12, 2024 0.7400 0.7800 0.7300 0.7312 42,796 -0.03(-3.54%)
Feb 09, 2024 0.7600 0.7600 0.7210 0.7580 22,127 +0.03(+3.84%)
Feb 08, 2024 0.7440 0.7600 0.7150 0.7300 15,933 +0.02(+2.10%)
Feb 07, 2024 0.7449 0.7450 0.7100 0.7150 22,445 -0.02(-3.25%)
Feb 06, 2024 0.7400 0.7400 0.6855 0.7390 52,783 +0.04(+5.57%)
Feb 05, 2024 0.7070 0.7400 0.6855 0.7000 18,272 -0.01(-0.84%)
Feb 02, 2024 0.6920 0.7300 0.6920 0.7059 13,380 +0.00(+0.13%)
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