Financial News

Forward Inds Inc (NQ: FORD )

2.135 USD -0.055 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.280 2.319 2.280 2.280 1,600 +0.02(+0.88%)
Sep 29, 2004 2.300 2.300 2.260 2.260 3,100 +0.01(+0.44%)
Sep 28, 2004 2.251 2.350 2.250 2.250 10,500 +0.04(+1.81%)
Sep 27, 2004 2.140 2.380 2.140 2.210 10,500 +0.02(+0.91%)
Sep 24, 2004 2.170 2.320 2.160 2.190 10,400 +0.02(+0.88%)
Sep 23, 2004 2.140 2.200 2.140 2.171 3,500 -0.01(-0.41%)
Sep 22, 2004 2.140 2.190 2.140 2.180 800 +0.00(+0.00%)
Sep 21, 2004 2.161 2.200 2.150 2.180 10,000 -0.02(-0.91%)
Sep 20, 2004 2.200 2.200 2.160 2.200 11,400 +0.05(+2.33%)
Sep 17, 2004 2.220 2.250 2.150 2.150 7,700 -0.05(-2.27%)
Sep 16, 2004 2.250 2.250 2.180 2.200 2,800 +0.02(+0.92%)
Sep 15, 2004 2.180 2.180 2.180 2.180 1,400 -0.02(-0.91%)
Sep 14, 2004 2.200 2.231 2.170 2.200 25,300 -0.02(-0.86%)
Sep 13, 2004 2.300 2.380 2.110 2.219 12,600 -0.08(-3.52%)
Sep 10, 2004 2.250 2.350 2.250 2.300 16,500 +0.07(+3.14%)
Sep 09, 2004 2.150 2.250 2.130 2.230 16,300 -0.02(-0.89%)
Sep 08, 2004 2.250 2.250 2.240 2.250 4,800 +0.03(+1.35%)
Sep 07, 2004 2.300 2.300 2.160 2.220 21,400 -0.01(-0.45%)
Sep 03, 2004 2.180 2.240 2.170 2.230 23,200 +0.07(+3.24%)
Sep 02, 2004 2.160 2.160 2.160 2.160 7,200 +0.01(+0.47%)
Sep 01, 2004 2.130 2.160 2.060 2.150 4,000 -0.01(-0.46%)
Aug 31, 2004 2.130 2.160 2.091 2.160 17,300 +0.08(+3.85%)
Aug 30, 2004 2.092 2.130 2.080 2.080 14,800 -0.01(-0.48%)
Aug 27, 2004 2.090 2.090 2.070 2.090 5,300 +0.01(+0.48%)
Aug 26, 2004 2.190 2.190 2.080 2.080 18,200 -0.05(-2.35%)
Aug 25, 2004 2.230 2.230 2.080 2.130 40,100 +0.03(+1.43%)
Aug 24, 2004 2.100 2.100 2.100 2.100 2,500 +0.00(+0.00%)
Aug 23, 2004 2.160 2.160 2.030 2.100 13,000 +0.04(+1.94%)
Aug 20, 2004 2.000 2.080 2.000 2.060 7,100 +0.05(+2.49%)
Aug 19, 2004 1.910 2.090 1.900 2.010 35,100 -0.07(-3.37%)
Aug 18, 2004 2.160 2.160 2.010 2.080 12,095 +0.08(+4.00%)
Aug 17, 2004 2.160 2.160 2.000 2.000 13,900 -0.05(-2.44%)
Aug 16, 2004 2.040 2.140 2.040 2.050 24,800 +0.03(+1.49%)
Aug 13, 2004 2.010 2.027 1.990 2.020 29,000 +0.00(+0.25%)
Aug 12, 2004 2.010 2.050 2.000 2.015 10,300 -0.02(-1.23%)
Aug 11, 2004 2.120 2.130 1.950 2.040 26,200 -0.13(-5.99%)
Aug 10, 2004 2.130 2.200 2.110 2.170 13,800 +0.04(+1.88%)
Aug 09, 2004 2.160 2.160 2.130 2.130 19,400 -0.03(-1.39%)
Aug 06, 2004 2.200 2.210 2.160 2.160 16,600 -0.06(-2.70%)
Aug 05, 2004 2.289 2.289 2.210 2.220 6,800 -0.03(-1.33%)
Aug 04, 2004 2.230 2.260 2.220 2.250 8,500 -0.01(-0.44%)
Aug 03, 2004 2.190 2.300 2.190 2.260 13,600 -0.03(-1.31%)
Aug 02, 2004 2.260 2.340 2.250 2.290 5,900 +0.00(+0.04%)
Jul 30, 2004 2.290 2.330 2.250 2.289 9,400 +0.03(+1.28%)
Jul 29, 2004 2.280 2.290 2.240 2.260 5,700 +0.00(+0.00%)
Jul 28, 2004 2.250 2.260 2.211 2.260 7,000 +0.03(+1.35%)
Jul 27, 2004 2.210 2.230 2.200 2.230 31,800 -0.01(-0.45%)
Jul 26, 2004 2.150 2.440 2.150 2.240 25,000 +0.03(+1.36%)
Jul 23, 2004 2.290 2.320 2.170 2.210 24,200 -0.04(-1.78%)
Jul 22, 2004 2.400 2.600 2.160 2.250 87,400 +0.00(+0.00%)
Jul 21, 2004 2.610 2.880 2.250 2.250 158,400 -0.46(-16.97%)
Jul 20, 2004 2.680 2.840 2.660 2.710 22,400 +0.03(+1.12%)
Jul 19, 2004 2.650 2.810 2.640 2.680 30,800 +0.01(+0.37%)
Jul 16, 2004 2.600 2.820 2.600 2.670 6,500 -0.10(-3.61%)
Jul 15, 2004 2.590 2.840 2.580 2.770 30,100 +0.17(+6.54%)
Jul 14, 2004 2.810 2.810 2.550 2.600 20,200 +0.00(+0.00%)
Jul 13, 2004 2.620 2.750 2.600 2.600 22,300 -0.02(-0.76%)
Jul 12, 2004 2.660 2.740 2.620 2.620 22,400 -0.07(-2.60%)
Jul 09, 2004 2.640 2.790 2.620 2.690 21,700 +0.08(+3.07%)
Jul 08, 2004 2.750 2.750 2.610 2.610 19,100 -0.16(-5.78%)
Jul 07, 2004 2.720 2.830 2.690 2.770 28,300 +0.08(+3.01%)
Jul 06, 2004 2.670 2.690 2.550 2.689 41,600 +0.03(+1.09%)
Jul 02, 2004 2.780 2.780 2.660 2.660 4,700 +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