Financial News

Forward Inds Inc (NQ: FORD )

3.590 -0.090 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.400 6.500 6.400 6.500 137 +0.20(+3.17%)
May 28, 2015 6.346 6.424 6.300 6.300 182 -0.50(-7.35%)
May 27, 2015 7.000 7.000 6.300 6.800 165 +0.00(+0.00%)
May 26, 2015 6.200 6.908 6.200 6.800 630 -0.10(-1.45%)
May 22, 2015 6.500 6.900 6.900 6.900 440 +0.20(+2.99%)
May 21, 2015 6.700 6.700 6.700 6.700 20 +0.00(+0.00%)
May 20, 2015 7.000 7.000 6.600 6.700 842 +0.20(+3.01%)
May 19, 2015 6.603 6.900 6.504 6.504 284 +0.00(+0.00%)
May 18, 2015 7.000 7.000 6.504 6.504 973 -0.20(-2.93%)
May 15, 2015 6.501 6.700 6.501 6.700 611 +0.60(+9.84%)
May 14, 2015 6.600 6.700 6.100 6.100 674 -0.20(-3.17%)
May 13, 2015 6.000 6.745 6.000 6.300 1,720 -0.24(-3.68%)
May 12, 2015 6.500 6.800 6.100 6.541 2,158 +0.24(+3.83%)
May 11, 2015 6.161 6.900 6.161 6.300 1,007 -0.60(-8.70%)
May 08, 2015 6.400 7.180 6.400 6.900 94 +0.40(+6.15%)
May 07, 2015 6.115 6.500 6.115 6.500 1,755 +0.10(+1.56%)
May 06, 2015 6.399 6.400 6.399 6.400 207 -0.10(-1.54%)
May 05, 2015 5.900 7.100 5.900 6.500 1,325 -0.10(-1.46%)
May 04, 2015 6.600 6.800 6.381 6.596 293 -0.30(-4.41%)
May 01, 2015 6.900 7.100 6.900 6.900 4,897 +0.80(+13.06%)
Apr 30, 2015 6.400 6.600 6.103 6.103 162 -0.30(-4.64%)
Apr 29, 2015 6.300 6.600 5.800 6.400 3,927 -0.09(-1.39%)
Apr 28, 2015 6.799 6.799 6.100 6.490 1,987 -0.11(-1.67%)
Apr 27, 2015 6.510 6.750 6.200 6.600 1,294 -0.10(-1.49%)
Apr 24, 2015 7.000 7.000 6.700 6.700 451 -0.29(-4.15%)
Apr 23, 2015 6.886 7.000 6.700 6.990 631 +0.29(+4.31%)
Apr 22, 2015 6.701 6.701 6.701 6.701 36 -0.34(-4.82%)
Apr 21, 2015 6.990 7.190 6.990 7.040 831 +0.04(+0.57%)
Apr 20, 2015 6.710 7.100 6.710 7.000 337 +0.30(+4.46%)
Apr 17, 2015 7.000 7.200 6.600 6.701 1,923 -0.55(-7.61%)
Apr 16, 2015 7.490 7.580 7.110 7.253 638 -0.24(-3.16%)
Apr 15, 2015 7.010 7.499 7.010 7.490 1,262 +0.19(+2.64%)
Apr 14, 2015 7.300 7.300 7.100 7.297 1,529 -0.00(-0.04%)
Apr 13, 2015 7.600 7.790 7.300 7.300 198 -0.00(-0.01%)
Apr 10, 2015 7.310 7.790 7.301 7.301 59 -0.32(-4.22%)
Apr 09, 2015 7.620 7.623 7.400 7.623 779 -0.06(-0.74%)
Apr 08, 2015 7.300 7.700 7.300 7.680 1,272 -0.12(-1.54%)
Apr 07, 2015 7.300 8.000 7.300 7.800 889 +0.37(+4.94%)
Apr 06, 2015 7.400 7.510 7.200 7.433 827 -0.47(-5.91%)
Apr 02, 2015 8.000 7.900 7.900 7.900 1,420 -0.17(-2.17%)
Apr 01, 2015 8.329 8.499 7.700 8.075 804 +0.17(+2.22%)
Mar 31, 2015 7.600 8.000 7.600 7.900 1,396 -0.31(-3.73%)
Mar 30, 2015 8.500 9.300 7.400 8.206 1,150 -0.19(-2.31%)
Mar 27, 2015 8.400 8.500 7.900 8.400 1,404 -0.60(-6.66%)
Mar 26, 2015 7.450 9.400 7.450 8.999 7,001 +1.20(+15.37%)
Mar 25, 2015 7.450 7.800 7.400 7.800 1,707 +0.35(+4.70%)
Mar 24, 2015 7.500 7.700 7.450 7.450 122 -0.05(-0.67%)
Mar 23, 2015 7.100 7.800 7.100 7.500 558 +0.40(+5.63%)
Mar 20, 2015 7.700 7.700 7.000 7.100 4,893 -0.59(-7.62%)
Mar 19, 2015 7.500 7.749 7.400 7.686 1,161 +0.09(+1.13%)
Mar 18, 2015 8.000 8.000 7.500 7.600 627 +0.10(+1.31%)
Mar 17, 2015 8.000 8.100 7.502 7.502 2,441 -0.19(-2.42%)
Mar 16, 2015 8.000 8.000 7.600 7.688 819 -0.41(-5.09%)
Mar 13, 2015 8.200 8.200 7.740 8.100 3,507 -0.10(-1.22%)
Mar 12, 2015 8.000 8.200 7.810 8.200 946 -0.20(-2.38%)
Mar 11, 2015 8.600 8.600 8.100 8.400 824 +0.28(+3.45%)
Mar 10, 2015 8.900 8.900 8.120 8.120 614 +0.07(+0.93%)
Mar 09, 2015 8.500 8.510 8.000 8.045 2,981 -0.76(-8.58%)
Mar 06, 2015 8.600 8.870 8.500 8.800 622 -0.15(-1.68%)
Mar 05, 2015 8.801 9.000 8.800 8.950 169 +0.35(+4.07%)
Mar 04, 2015 9.000 8.900 8.600 8.600 656 -0.30(-3.37%)
Mar 03, 2015 8.912 8.912 8.800 8.900 644 -0.50(-5.32%)
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