Financial News

Forward Inds Inc (NQ: FORD )

2.280 USD -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 2.770 2.880 2.770 2.820 84,200 -0.03(-1.05%)
Mar 31, 2021 2.730 2.860 2.730 2.850 71,149 +0.07(+2.52%)
Mar 30, 2021 2.800 2.840 2.640 2.780 53,534 -0.05(-1.77%)
Mar 29, 2021 2.880 2.990 2.800 2.830 138,561 -0.09(-3.08%)
Mar 26, 2021 3.010 3.010 2.820 2.920 87,000 -0.05(-1.68%)
Mar 25, 2021 2.840 2.980 2.750 2.970 143,961 +0.01(+0.34%)
Mar 24, 2021 2.700 3.000 2.700 2.960 239,885 +0.26(+9.63%)
Mar 23, 2021 2.900 2.940 2.700 2.700 115,459 -0.15(-5.26%)
Mar 22, 2021 3.010 3.050 2.850 2.850 171,361 -0.11(-3.72%)
Mar 19, 2021 3.100 3.135 2.960 2.960 167,900 -0.09(-2.95%)
Mar 18, 2021 3.380 3.380 3.050 3.050 255,955 -0.24(-7.29%)
Mar 17, 2021 3.410 3.450 3.250 3.290 197,472 -0.08(-2.37%)
Mar 16, 2021 3.460 3.550 3.310 3.370 135,082 -0.08(-2.32%)
Mar 15, 2021 3.500 3.630 3.420 3.450 131,279 +0.04(+1.02%)
Mar 12, 2021 3.550 3.566 3.340 3.415 96,200 -0.13(-3.80%)
Mar 11, 2021 3.620 3.640 3.450 3.550 142,524 +0.01(+0.28%)
Mar 10, 2021 3.650 3.670 3.460 3.540 163,550 +0.14(+4.12%)
Mar 09, 2021 3.260 3.430 3.260 3.400 224,945 +0.16(+4.94%)
Mar 08, 2021 3.230 3.320 3.180 3.240 124,589 +0.01(+0.31%)
Mar 05, 2021 3.260 3.297 2.890 3.230 206,800 -0.01(-0.31%)
Mar 04, 2021 3.700 3.700 3.200 3.240 306,925 -0.45(-12.20%)
Mar 03, 2021 3.760 3.920 3.610 3.690 143,907 -0.09(-2.38%)
Mar 02, 2021 3.990 3.990 3.730 3.780 164,343 -0.14(-3.57%)
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