Financial News

Forward Inds Inc (NQ: FORD )

2.880 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.530 1.550 1.500 1.528 80,398 -0.00(-0.10%)
May 30, 2018 1.520 1.568 1.510 1.530 33,850 +0.02(+1.32%)
May 29, 2018 1.560 1.572 1.510 1.510 105,044 -0.08(-5.03%)
May 25, 2018 1.590 1.590 1.590 0 +0.03(+1.92%)
May 24, 2018 1.550 1.580 1.530 1.560 105,324 +0.03(+1.96%)
May 23, 2018 1.550 1.610 1.520 1.530 165,898 -0.03(-1.96%)
May 22, 2018 1.680 1.680 1.480 1.561 497,041 -0.10(-5.99%)
May 21, 2018 1.700 1.800 1.580 1.660 1,808,245 +0.07(+4.40%)
May 18, 2018 1.610 1.631 1.562 1.590 147,170 +0.00(+0.00%)
May 17, 2018 1.560 1.639 1.530 1.590 192,956 +0.01(+0.63%)
May 16, 2018 1.530 1.719 1.520 1.580 1,725,061 +0.14(+9.72%)
May 15, 2018 1.430 1.450 1.410 1.440 194,540 +0.01(+0.70%)
May 14, 2018 1.450 1.450 1.430 1.430 55,174 -0.01(-0.71%)
May 11, 2018 1.440 1.480 1.433 1.440 57,156 +0.00(+0.01%)
May 10, 2018 1.470 1.470 1.440 1.440 118,883 -0.02(-1.37%)
May 09, 2018 1.460 1.490 1.440 1.460 186,046 +0.00(+0.00%)
May 08, 2018 1.490 1.670 1.450 1.460 1,989,890 -0.04(-2.67%)
May 07, 2018 1.510 1.510 1.410 1.500 186,049 +0.07(+4.90%)
May 04, 2018 1.450 1.580 1.380 1.430 563,225 -0.02(-1.45%)
May 03, 2018 1.400 1.486 1.380 1.451 189,355 +0.04(+2.91%)
May 02, 2018 1.430 1.430 1.400 1.410 14,124 -0.02(-1.40%)
May 01, 2018 1.422 1.430 1.400 1.430 18,379 +0.03(+2.14%)
Apr 30, 2018 1.430 1.450 1.400 1.400 32,513 -0.02(-1.41%)
Apr 27, 2018 1.470 1.490 1.420 1.420 19,395 -0.03(-2.07%)
Apr 26, 2018 1.400 1.470 1.400 1.450 59,129 +0.06(+4.32%)
Apr 25, 2018 1.430 1.430 1.380 1.390 93,751 -0.05(-3.47%)
Apr 24, 2018 1.470 1.490 1.400 1.440 74,959 +0.00(+0.00%)
Apr 23, 2018 1.460 1.580 1.430 1.440 89,078 -0.04(-2.70%)
Apr 20, 2018 1.530 1.530 1.461 1.480 119,520 -0.06(-3.90%)
Apr 19, 2018 1.550 1.550 1.500 1.540 78,572 -0.01(-0.65%)
Apr 18, 2018 1.570 1.570 1.550 1.550 67,192 +0.00(+0.00%)
Apr 17, 2018 1.580 1.640 1.530 1.550 109,860 -0.02(-1.27%)
Apr 16, 2018 1.580 1.580 1.530 1.570 49,180 +0.02(+1.29%)
Apr 13, 2018 1.600 1.609 1.530 1.550 109,433 -0.03(-1.90%)
Apr 12, 2018 1.540 1.631 1.540 1.580 147,712 +0.05(+3.27%)
Apr 11, 2018 1.520 1.600 1.500 1.530 96,255 -0.04(-2.55%)
Apr 10, 2018 1.570 1.669 1.520 1.570 272,484 +0.02(+1.29%)
Apr 09, 2018 1.560 1.920 1.530 1.550 1,561,616 +0.00(+0.00%)
Apr 06, 2018 1.410 1.630 1.400 1.550 1,519,326 +0.18(+13.14%)
Apr 05, 2018 1.400 1.420 1.370 1.370 105,696 -0.02(-1.44%)
Apr 04, 2018 1.350 1.392 1.350 1.390 26,420 +0.03(+2.21%)
Apr 03, 2018 1.390 1.420 1.360 1.360 93,503 -0.02(-1.45%)
Apr 02, 2018 1.420 1.450 1.380 1.380 123,306 -0.04(-2.82%)
Mar 29, 2018 1.420 1.420 1.420 0 +0.00(+0.00%)
Mar 28, 2018 1.510 1.520 1.400 1.420 68,580 -0.10(-6.57%)
Mar 27, 2018 1.470 1.520 1.460 1.520 99,814 +0.05(+3.39%)
Mar 26, 2018 1.530 1.530 1.460 1.470 20,968 -0.02(-1.34%)
Mar 23, 2018 1.510 1.540 1.468 1.490 15,182 -0.03(-1.97%)
Mar 22, 2018 1.520 1.540 1.470 1.520 43,633 -0.02(-1.30%)
Mar 21, 2018 1.500 1.550 1.495 1.540 143,979 +0.02(+1.32%)
Mar 20, 2018 1.480 1.536 1.460 1.520 64,324 +0.05(+3.40%)
Mar 19, 2018 1.540 1.558 1.460 1.470 118,278 -0.08(-5.16%)
Mar 16, 2018 1.500 1.639 1.480 1.550 335,360 +0.05(+3.33%)
Mar 15, 2018 1.520 1.575 1.491 1.500 82,356 -0.02(-1.32%)
Mar 14, 2018 1.560 1.579 1.510 1.520 145,824 -0.04(-2.56%)
Mar 13, 2018 1.610 1.650 1.560 1.560 70,398 -0.04(-2.50%)
Mar 12, 2018 1.620 1.633 1.580 1.600 74,397 -0.02(-1.23%)
Mar 09, 2018 1.690 1.700 1.580 1.620 143,942 -0.04(-2.41%)
Mar 08, 2018 1.620 1.700 1.594 1.660 537,955 +0.06(+3.75%)
Mar 07, 2018 1.550 1.610 1.520 1.600 53,377 +0.03(+1.91%)
Mar 06, 2018 1.570 1.660 1.559 1.570 213,534 +0.00(+0.00%)
Mar 05, 2018 1.540 1.620 1.519 1.570 75,467 +0.01(+0.64%)
Mar 02, 2018 1.520 1.630 1.520 1.560 80,287 +0.00(+0.00%)
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