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 (%)
Nov 27, 2002 9.400 9.500 8.890 9.000 4,310 +0.00(+0.00%)
Nov 26, 2002 8.500 9.400 8.490 9.000 7,860 +0.55(+6.51%)
Nov 25, 2002 8.450 8.450 8.450 8.450 100 +0.25(+3.05%)
Nov 22, 2002 8.100 8.250 8.100 8.200 300 +0.10(+1.23%)
Nov 21, 2002 8.150 8.150 8.100 8.100 290 -0.10(-1.22%)
Nov 20, 2002 8.110 8.200 8.100 8.200 690 +0.00(+0.00%)
Nov 19, 2002 8.200 8.200 8.200 8.200 10 +0.40(+5.13%)
Nov 18, 2002 7.800 7.800 7.800 7.800 10 +0.20(+2.63%)
Nov 15, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 14, 2002 7.700 7.700 7.600 7.600 220 +0.00(+0.00%)
Nov 13, 2002 7.810 7.810 7.600 7.600 910 -0.20(-2.56%)
Nov 12, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Nov 11, 2002 7.800 7.800 7.800 7.800 10 -0.70(-8.24%)
Nov 08, 2002 8.500 8.500 8.500 8.500 300 +0.80(+10.39%)
Nov 07, 2002 8.490 8.500 7.700 7.700 160 +0.40(+5.48%)
Nov 06, 2002 7.500 7.700 7.300 7.300 1,880 -0.50(-6.41%)
Nov 05, 2002 7.800 7.800 7.700 7.800 980 -0.70(-8.24%)
Nov 04, 2002 8.500 8.500 8.500 8.500 100 +0.40(+4.94%)
Nov 01, 2002 8.100 8.100 8.100 8.100 610 -0.40(-4.71%)
Oct 31, 2002 8.500 8.500 8.500 8.500 500 +0.01(+0.12%)
Oct 30, 2002 8.500 8.500 8.490 8.490 10 -0.01(-0.12%)
Oct 29, 2002 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 28, 2002 8.500 8.500 7.700 8.500 1,100 +0.11(+1.31%)
Oct 25, 2002 8.000 8.600 7.600 8.390 1,090 +0.39(+4.88%)
Oct 24, 2002 8.500 8.900 8.000 8.000 1,160 +0.40(+5.26%)
Oct 23, 2002 8.400 8.400 7.600 7.600 790 -0.40(-5.00%)
Oct 22, 2002 8.000 8.000 8.000 8.000 10 +0.40(+5.26%)
Oct 21, 2002 7.610 7.610 7.600 7.600 20 +0.10(+1.33%)
Oct 18, 2002 9.200 9.200 7.500 7.500 60 -0.10(-1.32%)
Oct 17, 2002 8.900 8.900 7.500 7.600 840 -0.70(-8.43%)
Oct 16, 2002 8.100 8.400 7.500 8.300 220 +0.70(+9.21%)
Oct 15, 2002 7.600 7.600 7.600 7.600 200 +0.10(+1.33%)
Oct 14, 2002 7.700 8.800 7.300 7.500 2,630 -1.40(-15.73%)
Oct 11, 2002 8.800 8.900 8.000 8.900 465 +0.15(+1.71%)
Oct 10, 2002 8.800 8.800 8.750 8.750 70 +1.05(+13.64%)
Oct 09, 2002 8.700 8.800 7.700 7.700 90 +0.10(+1.32%)
Oct 08, 2002 8.700 9.000 7.600 7.600 470 -0.41(-5.12%)
Oct 07, 2002 8.000 8.010 8.000 8.010 110 +0.01(+0.12%)
Oct 04, 2002 8.200 8.200 8.000 8.000 760 +0.00(+0.00%)
Oct 03, 2002 8.100 8.100 7.600 8.000 1,510 -0.40(-4.76%)
Oct 02, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 01, 2002 8.200 8.400 8.100 8.400 120 +0.30(+3.70%)
Sep 30, 2002 8.100 8.100 8.100 8.100 40 +0.10(+1.25%)
Sep 27, 2002 8.000 8.400 7.600 8.000 1,140 -0.50(-5.88%)
Sep 26, 2002 8.600 9.000 7.500 8.500 1,560 -0.50(-5.56%)
Sep 25, 2002 8.900 9.000 8.200 9.000 190 +0.69(+8.30%)
Sep 24, 2002 8.500 8.900 8.300 8.310 690 +0.31(+3.88%)
Sep 23, 2002 7.600 8.000 7.500 8.000 249,000 +0.40(+5.26%)
Sep 20, 2002 7.600 7.610 7.500 7.600 1,530 -0.30(-3.80%)
Sep 19, 2002 8.000 8.000 7.500 7.900 1,255 +0.20(+2.60%)
Sep 18, 2002 7.700 7.800 7.700 7.700 500 +0.00(+0.00%)
Sep 17, 2002 8.700 8.700 7.600 7.700 2,040 -1.00(-11.49%)
Sep 16, 2002 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 13, 2002 8.700 8.700 8.700 8.700 140 +0.00(+0.00%)
Sep 12, 2002 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 11, 2002 8.700 8.700 8.700 8.700 40 -0.30(-3.33%)
Sep 10, 2002 8.900 9.000 8.500 9.000 600 +0.60(+7.14%)
Sep 09, 2002 8.100 8.400 8.100 8.400 290 +0.30(+3.70%)
Sep 06, 2002 8.100 8.100 8.100 8.100 150 -0.30(-3.57%)
Sep 05, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Sep 04, 2002 7.600 8.500 7.600 8.400 300 +1.00(+13.51%)
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