Financial News

Forward Inds Inc (NQ: FORD )

0.6074 +0.0251 (+4.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.166 1.170 1.101 1.101 3,100 -0.01(-0.81%)
Dec 30, 2002 1.130 1.210 1.110 1.110 6,900 -0.09(-7.42%)
Dec 27, 2002 1.200 1.250 1.150 1.199 47,800 +0.04(+3.36%)
Dec 26, 2002 1.240 1.250 1.150 1.160 4,700 -0.14(-10.77%)
Dec 24, 2002 1.200 1.340 1.180 1.300 9,000 +0.12(+10.17%)
Dec 23, 2002 1.150 1.240 1.150 1.180 59,800 -0.06(-4.45%)
Dec 20, 2002 1.150 1.235 1.110 1.235 99,900 +0.14(+12.27%)
Dec 19, 2002 1.080 1.100 1.080 1.100 12,100 +0.03(+2.80%)
Dec 18, 2002 1.180 1.180 1.060 1.070 11,200 -0.03(-2.73%)
Dec 17, 2002 1.100 1.120 1.090 1.100 53,700 +0.00(+0.00%)
Dec 16, 2002 1.000 1.100 1.000 1.100 17,000 +0.07(+6.80%)
Dec 13, 2002 0.9600 1.050 0.9500 1.030 7,900 +0.01(+0.98%)
Dec 12, 2002 1.010 1.020 0.9400 1.020 19,100 -0.01(-0.97%)
Dec 11, 2002 0.9800 1.050 0.9800 1.030 26,100 +0.06(+6.19%)
Dec 10, 2002 0.9400 0.9700 0.9300 0.9700 13,800 +0.02(+2.11%)
Dec 09, 2002 0.9500 0.9500 0.9500 0.9500 4,400 +0.00(+0.00%)
Dec 06, 2002 1.120 1.120 0.8900 0.9500 91,500 -0.18(-15.93%)
Dec 05, 2002 1.100 1.150 1.090 1.130 62,700 +0.03(+3.20%)
Dec 04, 2002 0.9600 1.190 0.9300 1.095 84,800 +0.16(+16.49%)
Dec 03, 2002 0.9400 0.9400 0.9300 0.9400 38,100 -0.01(-1.05%)
Dec 02, 2002 0.9200 0.9600 0.8100 0.9500 40,000 +0.05(+5.56%)
Nov 27, 2002 0.9400 0.9500 0.8890 0.9000 43,100 +0.00(+0.00%)
Nov 26, 2002 0.8500 0.9400 0.8490 0.9000 78,600 +0.06(+6.51%)
Nov 25, 2002 0.8450 0.8450 0.8450 0.8450 1,000 +0.03(+3.05%)
Nov 22, 2002 0.8100 0.8250 0.8100 0.8200 3,000 +0.01(+1.23%)
Nov 21, 2002 0.8150 0.8150 0.8100 0.8100 2,900 -0.01(-1.22%)
Nov 20, 2002 0.8110 0.8200 0.8100 0.8200 6,900 +0.00(+0.00%)
Nov 19, 2002 0.8200 0.8200 0.8200 0.8200 100 +0.04(+5.13%)
Nov 18, 2002 0.7800 0.7800 0.7800 0.7800 100 +0.02(+2.63%)
Nov 15, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 14, 2002 0.7700 0.7700 0.7600 0.7600 2,200 +0.00(+0.00%)
Nov 13, 2002 0.7810 0.7810 0.7600 0.7600 9,100 -0.02(-2.56%)
Nov 12, 2002 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Nov 11, 2002 0.7800 0.7800 0.7800 0.7800 100 -0.07(-8.24%)
Nov 08, 2002 0.8500 0.8500 0.8500 0.8500 3,000 +0.08(+10.39%)
Nov 07, 2002 0.8490 0.8500 0.7700 0.7700 1,600 +0.04(+5.48%)
Nov 06, 2002 0.7500 0.7700 0.7300 0.7300 18,800 -0.05(-6.41%)
Nov 05, 2002 0.7800 0.7800 0.7700 0.7800 9,800 -0.07(-8.24%)
Nov 04, 2002 0.8500 0.8500 0.8500 0.8500 1,000 +0.04(+4.94%)
Nov 01, 2002 0.8100 0.8100 0.8100 0.8100 6,100 -0.04(-4.71%)
Oct 31, 2002 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.12%)
Oct 30, 2002 0.8500 0.8500 0.8490 0.8490 100 -0.00(-0.12%)
Oct 29, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 28, 2002 0.8500 0.8500 0.7700 0.8500 11,000 +0.01(+1.31%)
Oct 25, 2002 0.8000 0.8600 0.7600 0.8390 10,900 +0.04(+4.87%)
Oct 24, 2002 0.8500 0.8900 0.8000 0.8000 11,600 +0.04(+5.26%)
Oct 23, 2002 0.8400 0.8400 0.7600 0.7600 7,900 -0.04(-5.00%)
Oct 22, 2002 0.8000 0.8000 0.8000 0.8000 100 +0.04(+5.26%)
Oct 21, 2002 0.7610 0.7610 0.7600 0.7600 200 +0.01(+1.33%)
Oct 18, 2002 0.9200 0.9200 0.7500 0.7500 600 -0.01(-1.32%)
Oct 17, 2002 0.8900 0.8900 0.7500 0.7600 8,400 -0.07(-8.43%)
Oct 16, 2002 0.8100 0.8400 0.7500 0.8300 2,200 +0.07(+9.21%)
Oct 15, 2002 0.7600 0.7600 0.7600 0.7600 2,000 +0.01(+1.33%)
Oct 14, 2002 0.7700 0.8800 0.7300 0.7500 26,300 -0.14(-15.73%)
Oct 11, 2002 0.8800 0.8900 0.8000 0.8900 4,650 +0.02(+1.71%)
Oct 10, 2002 0.8800 0.8800 0.8750 0.8750 700 +0.10(+13.64%)
Oct 09, 2002 0.8700 0.8800 0.7700 0.7700 900 +0.01(+1.32%)
Oct 08, 2002 0.8700 0.9000 0.7600 0.7600 4,700 -0.04(-5.12%)
Oct 07, 2002 0.8000 0.8010 0.8000 0.8010 1,100 +0.00(+0.13%)
Oct 04, 2002 0.8200 0.8200 0.8000 0.8000 7,600 +0.00(+0.00%)
Oct 03, 2002 0.8100 0.8100 0.7600 0.8000 15,100 -0.04(-4.76%)
Oct 02, 2002 0.8400 0.8400 0.8400 0.8400 0 +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