Financial News

Forward Inds Inc (NQ: FORD )

2.180 USD -0.080 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.510 1.510 1.419 1.490 36,401 -0.01(-0.67%)
Sep 29, 2016 1.470 1.500 1.445 1.500 10,478 +0.05(+3.45%)
Sep 28, 2016 1.496 1.500 1.450 1.450 14,943 +0.00(+0.00%)
Sep 27, 2016 1.480 1.505 1.450 1.450 16,406 -0.06(-3.97%)
Sep 26, 2016 1.500 1.560 1.410 1.510 96,332 -0.06(-3.82%)
Sep 23, 2016 1.510 1.570 1.448 1.570 27,926 +0.06(+3.97%)
Sep 22, 2016 1.480 1.510 1.450 1.510 9,877 +0.06(+4.14%)
Sep 21, 2016 1.380 1.501 1.380 1.450 73,123 +0.04(+2.84%)
Sep 20, 2016 1.472 1.500 1.390 1.410 28,301 -0.08(-5.37%)
Sep 19, 2016 1.500 1.500 1.460 1.490 8,064 -0.03(-1.97%)
Sep 16, 2016 1.500 1.530 1.450 1.520 18,528 -0.01(-0.65%)
Sep 15, 2016 1.500 1.560 1.390 1.530 51,713 +0.00(+0.00%)
Sep 14, 2016 1.530 1.560 1.440 1.530 22,613 +0.00(+0.00%)
Sep 13, 2016 1.560 1.560 1.460 1.530 52,390 -0.01(-0.65%)
Sep 12, 2016 1.500 1.560 1.500 1.540 36,231 +0.04(+2.67%)
Sep 09, 2016 1.530 1.600 1.480 1.500 240,307 -0.03(-1.65%)
Sep 08, 2016 1.630 1.670 1.490 1.525 79,287 -0.03(-2.24%)
Sep 07, 2016 1.630 1.630 1.560 1.560 45,586 -0.07(-4.29%)
Sep 06, 2016 1.650 1.655 1.550 1.630 50,677 -0.01(-0.61%)
Sep 02, 2016 1.580 1.640 1.640 1.640 49,100 +0.07(+4.46%)
Sep 01, 2016 1.580 1.600 1.570 1.570 7,582 -0.02(-1.26%)
Aug 31, 2016 1.580 1.590 1.550 1.590 13,132 -0.01(-0.63%)
Aug 30, 2016 1.617 1.660 1.600 1.600 13,182 +0.00(+0.00%)
Aug 29, 2016 1.570 1.645 1.570 1.600 36,782 +0.03(+1.91%)
Aug 26, 2016 1.650 1.680 1.570 1.570 47,570 -0.06(-3.68%)
Aug 25, 2016 1.600 1.750 1.577 1.630 153,518 +0.02(+1.56%)
Aug 24, 2016 1.640 1.640 1.540 1.605 35,679 -0.04(-2.73%)
Aug 23, 2016 1.650 1.650 1.590 1.650 44,587 +0.00(+0.00%)
Aug 22, 2016 1.600 1.650 1.600 1.650 108,913 +0.04(+2.48%)
Aug 19, 2016 1.590 1.620 1.541 1.610 77,452 +0.04(+2.55%)
Aug 18, 2016 1.480 1.620 1.480 1.570 108,247 +0.07(+4.66%)
Aug 17, 2016 1.500 1.530 1.490 1.500 28,887 -0.01(-0.66%)
Aug 16, 2016 1.513 1.513 1.483 1.510 20,274 +0.00(+0.00%)
Aug 15, 2016 1.400 1.540 1.360 1.510 193,329 -0.02(-1.31%)
Aug 12, 2016 1.520 1.560 1.520 1.530 4,909 +0.00(+0.00%)
Aug 11, 2016 1.510 1.550 1.510 1.530 13,295 +0.02(+1.32%)
Aug 10, 2016 1.470 1.527 1.470 1.510 17,402 +0.01(+0.94%)
Aug 09, 2016 1.420 1.535 1.400 1.496 25,857 +0.04(+2.47%)
Aug 08, 2016 1.390 1.520 1.300 1.460 135,903 -0.10(-6.27%)
Aug 05, 2016 1.530 1.590 1.530 1.558 62,879 +0.03(+1.81%)
Aug 04, 2016 1.520 1.550 1.500 1.530 43,469 +0.03(+2.00%)
Aug 03, 2016 1.520 1.520 1.500 1.500 75,103 +0.00(+0.00%)
Aug 02, 2016 1.530 1.530 1.500 1.500 27,107 -0.03(-1.96%)
Aug 01, 2016 1.500 1.550 1.500 1.530 36,375 +0.05(+3.38%)
Jul 29, 2016 1.480 1.557 1.470 1.480 70,297 -0.05(-3.27%)
Jul 28, 2016 1.580 1.590 1.450 1.530 74,269 -0.06(-3.77%)
Jul 27, 2016 1.640 1.650 1.470 1.590 63,161 -0.03(-1.85%)
Jul 26, 2016 1.640 1.650 1.590 1.620 38,751 +0.02(+1.25%)
Jul 25, 2016 1.560 1.660 1.560 1.600 517,279 +0.04(+2.56%)
Jul 22, 2016 1.520 1.560 1.480 1.560 307,503 +0.03(+1.96%)
Jul 21, 2016 1.420 1.560 1.400 1.530 124,499 +0.13(+9.29%)
Jul 20, 2016 1.390 1.440 1.390 1.400 132,016 +0.00(+0.00%)
Jul 19, 2016 1.400 1.450 1.380 1.400 150,986 +0.03(+2.19%)
Jul 18, 2016 1.350 1.400 1.340 1.370 87,463 +0.02(+1.48%)
Jul 15, 2016 1.360 1.390 1.310 1.350 41,100 +0.01(+0.75%)
Jul 14, 2016 1.350 1.355 1.320 1.340 27,213 -0.01(-0.74%)
Jul 13, 2016 1.310 1.400 1.310 1.350 50,648 +0.02(+1.50%)
Jul 12, 2016 1.350 1.370 1.320 1.330 72,799 -0.00(-0.01%)
Jul 11, 2016 1.320 1.440 1.310 1.330 159,067 +0.00(+0.16%)
Jul 08, 2016 1.440 1.450 1.310 1.328 153,631 -0.12(-8.41%)
Jul 07, 2016 1.500 1.509 1.360 1.450 290,652 +0.30(+26.09%)
Jul 05, 2016 1.170 1.280 1.020 1.150 178,074 -0.05(-4.17%)
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