Financial News

Forward Inds Inc (NQ: FORD )

2.287 USD -0.023 (-1.00%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 2.450 2.470 2.310 2.430 26,487 +0.02(+0.83%)
Apr 29, 2008 2.440 2.450 2.360 2.410 10,834 +0.01(+0.41%)
Apr 28, 2008 2.390 2.420 2.360 2.400 7,200 +0.02(+0.84%)
Apr 25, 2008 2.490 2.490 2.380 2.380 13,629 -0.06(-2.46%)
Apr 24, 2008 2.370 2.500 2.300 2.440 48,853 +0.07(+2.95%)
Apr 23, 2008 2.400 2.400 2.350 2.370 3,526 +0.03(+1.28%)
Apr 22, 2008 2.350 2.430 2.320 2.340 15,915 -0.06(-2.50%)
Apr 21, 2008 2.380 2.410 2.335 2.400 23,167 +0.05(+2.13%)
Apr 18, 2008 2.420 2.420 2.340 2.350 10,820 -0.01(-0.42%)
Apr 17, 2008 2.390 2.400 2.310 2.360 20,551 -0.01(-0.42%)
Apr 16, 2008 2.340 2.400 2.320 2.370 25,920 +0.04(+1.72%)
Apr 15, 2008 2.310 2.400 2.269 2.330 40,287 -0.01(-0.43%)
Apr 14, 2008 2.320 2.370 2.320 2.340 11,300 -0.01(-0.43%)
Apr 11, 2008 2.320 2.360 2.300 2.350 6,429 -0.01(-0.42%)
Apr 10, 2008 2.360 2.390 2.320 2.360 13,800 -0.03(-1.26%)
Apr 09, 2008 2.400 2.454 2.290 2.390 25,521 +0.05(+2.14%)
Apr 08, 2008 2.410 2.420 2.280 2.340 17,855 -0.05(-2.09%)
Apr 07, 2008 2.400 2.420 2.270 2.390 37,692 +0.04(+1.70%)
Apr 04, 2008 2.373 2.410 2.350 2.350 1,950 -0.03(-1.26%)
Apr 03, 2008 2.450 2.470 2.378 2.380 10,805 -0.04(-1.65%)
Apr 02, 2008 2.420 2.460 2.389 2.420 19,045 +0.04(+1.68%)
Apr 01, 2008 2.400 2.420 2.360 2.380 11,440 -0.04(-1.65%)
Mar 31, 2008 2.420 2.420 2.310 2.420 12,461 +0.07(+2.98%)
Mar 28, 2008 2.380 2.380 2.350 2.350 5,950 -0.03(-1.26%)
Mar 27, 2008 2.440 2.440 2.380 2.380 6,316 -0.05(-2.06%)
Mar 26, 2008 2.350 2.430 2.330 2.430 8,956 +0.03(+1.25%)
Mar 25, 2008 2.260 2.410 2.260 2.400 32,385 +0.14(+6.19%)
Mar 24, 2008 2.400 2.430 2.250 2.260 24,130 -0.12(-5.04%)
Mar 21, 2008 2.270 2.380 2.270 2.380 9,333 +0.00(+0.00%)
Mar 20, 2008 2.270 2.380 2.270 2.380 9,333 +0.08(+3.48%)
Mar 19, 2008 2.310 2.330 2.230 2.300 22,200 -0.03(-1.29%)
Mar 18, 2008 2.300 2.360 2.200 2.330 19,024 +0.03(+1.30%)
Mar 17, 2008 2.380 2.380 2.110 2.300 62,186 -0.04(-1.71%)
Mar 14, 2008 2.400 2.410 2.320 2.340 14,887 -0.06(-2.50%)
Mar 13, 2008 2.360 2.440 2.300 2.400 35,141 +0.05(+2.13%)
Mar 12, 2008 2.260 2.400 2.250 2.350 18,456 +0.05(+2.17%)
Mar 11, 2008 2.420 2.420 2.210 2.300 34,067 -0.08(-3.36%)
Mar 10, 2008 2.330 2.400 2.010 2.380 292,669 +0.02(+0.85%)
Mar 07, 2008 2.350 2.420 2.260 2.360 27,816 +0.03(+1.29%)
Mar 06, 2008 2.300 2.340 2.250 2.330 48,554 +0.04(+1.75%)
Mar 05, 2008 2.330 2.420 2.290 2.290 28,803 -0.04(-1.72%)
Mar 04, 2008 2.490 2.490 2.300 2.330 38,782 -0.13(-5.28%)
Mar 03, 2008 2.300 2.540 2.298 2.460 140,958 +0.16(+6.96%)
Feb 29, 2008 2.300 2.320 2.280 2.300 13,060 +0.00(+0.00%)
Feb 28, 2008 2.250 2.300 2.230 2.300 12,660 +0.06(+2.68%)
Feb 27, 2008 2.220 2.260 2.190 2.240 8,500 +0.02(+0.90%)
Feb 26, 2008 2.246 2.340 2.210 2.220 45,236 -0.03(-1.33%)
Feb 25, 2008 2.200 2.300 2.180 2.250 34,733 +0.08(+3.69%)
Feb 22, 2008 2.190 2.220 2.170 2.170 8,970 -0.03(-1.36%)
Feb 21, 2008 2.200 2.250 2.190 2.200 22,058 -0.03(-1.35%)
Feb 20, 2008 2.230 2.240 2.180 2.230 12,900 +0.04(+1.83%)
Feb 19, 2008 2.200 2.230 2.180 2.190 31,321 -0.01(-0.45%)
Feb 18, 2008 2.200 2.270 2.200 2.200 15,851 +0.00(+0.00%)
Feb 15, 2008 2.200 2.270 2.200 2.200 15,851 +0.01(+0.46%)
Feb 14, 2008 2.170 2.230 2.160 2.190 35,578 +0.01(+0.46%)
Feb 13, 2008 2.250 2.250 2.151 2.180 32,326 +0.00(+0.00%)
Feb 12, 2008 2.110 2.210 2.110 2.180 51,855 +0.07(+3.32%)
Feb 11, 2008 2.190 2.190 2.090 2.110 90,096 -0.05(-2.31%)
Feb 08, 2008 2.120 2.210 2.090 2.160 65,004 +0.02(+0.93%)
Feb 07, 2008 2.210 2.250 2.090 2.140 52,693 -0.10(-4.46%)
Feb 06, 2008 2.170 2.250 2.170 2.240 14,815 +0.04(+1.82%)
Feb 05, 2008 2.250 2.260 2.180 2.200 56,685 -0.09(-3.93%)
Feb 04, 2008 2.210 2.320 2.210 2.290 21,950 +0.05(+2.23%)
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