Financial News

Forward Inds Inc (NQ: FORD )

2.590 USD -0.040 (-1.52%)
Streaming Delayed Price Updated: 9:41 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 1.110 1.180 1.110 1.140 8,501 +0.04(+3.64%)
Aug 30, 2012 1.180 1.180 1.100 1.100 3,848 -0.04(-3.51%)
Aug 29, 2012 1.080 1.190 1.080 1.140 18,378 +0.00(+0.03%)
Aug 27, 2012 1.100 1.150 1.100 1.140 3,972 -0.00(-0.03%)
Aug 24, 2012 1.090 1.150 1.081 1.140 16,026 +0.08(+7.55%)
Aug 23, 2012 1.070 1.120 1.040 1.060 16,608 -0.08(-6.73%)
Aug 22, 2012 1.190 1.210 1.020 1.137 38,299 -0.05(-4.50%)
Aug 21, 2012 1.200 1.200 1.150 1.190 31,465 +0.02(+1.71%)
Aug 20, 2012 1.180 1.201 1.150 1.170 36,348 -0.02(-1.68%)
Aug 17, 2012 1.230 1.230 1.180 1.190 19,530 -0.03(-2.46%)
Aug 16, 2012 1.220 1.330 1.210 1.220 14,755 -0.04(-3.17%)
Aug 15, 2012 1.330 1.330 1.240 1.260 15,171 -0.04(-3.45%)
Aug 14, 2012 1.290 1.305 1.210 1.305 9,842 +0.04(+3.12%)
Aug 13, 2012 1.270 1.310 1.260 1.266 8,137 -0.03(-2.65%)
Aug 10, 2012 1.260 1.300 1.220 1.300 8,699 +0.03(+2.35%)
Aug 09, 2012 1.260 1.340 1.210 1.270 36,977 -0.02(-1.53%)
Aug 08, 2012 1.300 1.310 1.290 1.290 4,931 -0.03(-2.27%)
Aug 07, 2012 1.330 1.350 1.290 1.320 23,668 +0.03(+2.33%)
Aug 06, 2012 1.360 1.420 1.180 1.290 35,010 -0.07(-5.15%)
Aug 03, 2012 1.360 1.367 1.350 1.360 11,521 -0.04(-2.86%)
Aug 02, 2012 1.420 1.470 1.390 1.400 4,962 -0.02(-1.41%)
Aug 01, 2012 1.480 1.480 1.410 1.420 10,771 -0.07(-4.70%)
Jul 31, 2012 1.450 1.620 1.420 1.490 59,254 +0.07(+4.93%)
Jul 30, 2012 1.360 1.440 1.360 1.420 13,942 +0.09(+6.77%)
Jul 27, 2012 1.310 1.350 1.310 1.330 7,582 -0.04(-2.92%)
Jul 26, 2012 1.310 1.430 1.300 1.370 8,360 +0.07(+5.38%)
Jul 25, 2012 1.380 1.390 1.300 1.300 7,228 -0.06(-4.43%)
Jul 24, 2012 1.310 1.380 1.280 1.360 27,882 +0.04(+3.05%)
Jul 23, 2012 1.360 1.390 1.320 1.320 8,081 -0.07(-5.04%)
Jul 20, 2012 1.350 1.400 1.310 1.390 9,353 -0.01(-0.71%)
Jul 19, 2012 1.300 1.410 1.300 1.400 5,184 +0.08(+6.05%)
Jul 18, 2012 1.410 1.410 1.300 1.320 60,981 -0.05(-3.65%)
Jul 17, 2012 1.450 1.500 1.300 1.370 37,802 -0.07(-4.86%)
Jul 16, 2012 1.470 1.500 1.380 1.440 41,767 -0.08(-5.26%)
Jul 13, 2012 1.540 1.540 1.440 1.520 32,105 -0.02(-1.30%)
Jul 12, 2012 1.530 1.580 1.460 1.540 14,429 +0.09(+6.21%)
Jul 11, 2012 1.600 1.644 1.450 1.450 35,845 -0.17(-10.49%)
Jul 10, 2012 1.630 1.630 1.540 1.620 37,368 +0.03(+1.89%)
Jul 09, 2012 1.620 1.620 1.520 1.590 27,455 +0.04(+2.57%)
Jul 06, 2012 1.610 1.610 1.550 1.550 21,833 -0.07(-4.32%)
Jul 05, 2012 1.620 1.650 1.620 1.620 9,320 -0.02(-1.21%)
Jul 03, 2012 1.680 1.760 1.580 1.640 27,476 -0.05(-2.96%)
Jul 02, 2012 1.830 1.830 1.680 1.690 62,215 -0.05(-2.87%)
Jun 29, 2012 1.760 1.790 1.680 1.740 21,263 +0.01(+0.57%)
Jun 28, 2012 1.750 1.760 1.700 1.730 6,545 -0.01(-0.57%)
Jun 27, 2012 1.740 1.760 1.720 1.740 6,146 -0.02(-1.14%)
Jun 26, 2012 1.740 1.770 1.720 1.760 10,422 +0.03(+1.73%)
Jun 25, 2012 1.770 1.770 1.730 1.730 16,513 -0.03(-1.70%)
Jun 22, 2012 1.750 1.770 1.730 1.760 10,978 +0.00(+0.00%)
Jun 21, 2012 1.770 1.770 1.720 1.760 9,367 +0.01(+0.57%)
Jun 20, 2012 1.750 1.760 1.720 1.750 17,354 -0.01(-0.57%)
Jun 19, 2012 1.780 1.830 1.720 1.760 78,593 -0.04(-2.22%)
Jun 18, 2012 1.870 1.870 1.760 1.800 14,234 -0.05(-2.70%)
Jun 15, 2012 1.820 1.940 1.780 1.850 5,819 -0.01(-0.54%)
Jun 14, 2012 1.788 1.900 1.780 1.860 6,085 +0.01(+0.54%)
Jun 13, 2012 1.830 1.946 1.730 1.850 56,222 +0.00(+0.00%)
Jun 12, 2012 1.900 1.950 1.820 1.850 21,784 -0.11(-5.61%)
Jun 11, 2012 1.900 1.960 1.880 1.960 4,100 +0.06(+3.15%)
Jun 08, 2012 1.960 1.980 1.850 1.900 15,723 -0.03(-1.55%)
Jun 07, 2012 2.010 2.100 1.900 1.930 20,757 -0.07(-3.50%)
Jun 06, 2012 1.920 2.000 1.910 2.000 10,028 +0.09(+4.71%)
Jun 05, 2012 1.910 1.950 1.910 1.910 2,604 -0.01(-0.52%)
Jun 04, 2012 2.090 2.090 1.900 1.920 33,057 -0.11(-5.42%)
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