Financial News

Forward Inds Inc (NQ: FORD )

3.790 +0.030 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 3.800 4.008 3.750 3.760 23,831 -0.25(-6.23%)
Jun 18, 2024 4.150 4.280 3.770 4.010 117,786 +3.52(+723.41%)
Jun 17, 2024 0.4952 0.5166 0.4711 0.4870 470,225 -0.01(-1.66%)
Jun 14, 2024 0.4890 0.5180 0.3650 0.4952 246,774 +0.01(+1.50%)
Jun 13, 2024 0.5084 0.5084 0.4806 0.4879 15,372 +0.01(+1.52%)
Jun 12, 2024 0.5100 0.5192 0.4806 0.4806 54,382 -0.03(-6.72%)
Jun 11, 2024 0.5200 0.5201 0.5150 0.5152 9,649 -0.01(-0.98%)
Jun 10, 2024 0.5419 0.5419 0.5203 0.5203 10,621 -0.01(-2.18%)
Jun 07, 2024 0.5410 0.5410 0.5212 0.5319 16,583 +0.01(+1.60%)
Jun 06, 2024 0.5400 0.5400 0.5202 0.5235 11,475 +0.00(+0.63%)
Jun 05, 2024 0.5290 0.5290 0.5202 0.5202 7,889 +0.00(+0.00%)
Jun 04, 2024 0.5288 0.5288 0.5201 0.5202 6,549 -0.01(-1.66%)
Jun 03, 2024 0.5200 0.5400 0.5155 0.5290 28,752 +0.04(+7.74%)
May 31, 2024 0.5220 0.5220 0.4900 0.4910 10,392 -0.02(-3.73%)
May 30, 2024 0.4812 0.5490 0.4812 0.5100 31,626 -0.01(-2.00%)
May 29, 2024 0.5410 0.5410 0.5151 0.5204 4,872 -0.01(-1.35%)
May 28, 2024 0.5520 0.5520 0.5231 0.5275 29,918 -0.00(-0.92%)
May 24, 2024 0.5301 0.5500 0.5170 0.5324 6,451 -0.01(-1.41%)
May 23, 2024 0.5500 0.5500 0.5233 0.5400 221,262 +0.00(+0.86%)
May 22, 2024 0.5400 0.5402 0.5223 0.5354 4,015 -0.01(-0.93%)
May 21, 2024 0.5508 0.5508 0.5100 0.5404 15,482 -0.01(-1.89%)
May 20, 2024 0.5230 0.5550 0.5230 0.5508 10,521 +0.03(+5.32%)
May 17, 2024 0.5300 0.5599 0.5230 0.5230 6,446 -0.02(-3.17%)
May 16, 2024 0.5250 0.5500 0.5250 0.5401 7,446 +0.01(+2.10%)
May 15, 2024 0.5300 0.5350 0.5290 0.5290 16,120 -0.00(-0.45%)
May 14, 2024 0.5400 0.5425 0.5118 0.5314 23,913 +0.02(+3.32%)
May 13, 2024 0.5199 0.5540 0.5105 0.5143 41,466 -0.01(-2.19%)
May 10, 2024 0.5390 0.5600 0.5100 0.5258 4,043 -0.01(-1.31%)
May 09, 2024 0.5200 0.5590 0.5200 0.5328 14,368 +0.00(+0.91%)
May 08, 2024 0.5590 0.5600 0.5280 0.5280 6,680 +0.00(+0.00%)
May 07, 2024 0.5200 0.5500 0.5102 0.5280 9,092 +0.01(+1.99%)
May 06, 2024 0.5230 0.5500 0.5120 0.5177 5,766 +0.01(+1.11%)
May 03, 2024 0.5100 0.5500 0.5100 0.5120 6,537 -0.01(-1.25%)
May 02, 2024 0.5230 0.5460 0.5101 0.5185 4,840 -0.00(-0.58%)
May 01, 2024 0.5300 0.5430 0.5215 0.5215 7,696 -0.02(-2.99%)
Apr 30, 2024 0.5200 0.5524 0.5200 0.5376 7,516 -0.01(-1.81%)
Apr 29, 2024 0.5300 0.5600 0.5300 0.5475 6,487 +0.01(+2.34%)
Apr 26, 2024 0.5253 0.5599 0.5000 0.5350 41,109 -0.02(-4.29%)
Apr 25, 2024 0.6272 0.6272 0.5020 0.5590 32,130 +0.05(+9.31%)
Apr 24, 2024 0.4971 0.5400 0.4872 0.5114 18,712 +0.01(+2.28%)
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%)
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