Financial News

Forward Inds Inc (NQ: FORD )

2.580 USD -0.080 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 1.170 1.200 1.170 1.170 5,959 +0.00(+0.00%)
Sep 27, 2012 1.170 1.240 1.170 1.170 4,669 -0.02(-1.68%)
Sep 26, 2012 1.210 1.240 1.180 1.190 13,599 -0.03(-2.46%)
Sep 25, 2012 1.220 1.260 1.220 1.220 7,430 +0.01(+0.83%)
Sep 24, 2012 1.220 1.230 1.210 1.210 21,585 -0.03(-2.42%)
Sep 21, 2012 1.250 1.250 1.235 1.240 15,722 +0.00(+0.00%)
Sep 20, 2012 1.220 1.240 1.198 1.240 27,376 +0.07(+5.98%)
Sep 19, 2012 1.210 1.250 1.160 1.170 25,816 -0.06(-4.75%)
Sep 18, 2012 1.230 1.230 1.200 1.228 1,349 +0.01(+0.68%)
Sep 17, 2012 1.230 1.240 1.160 1.220 21,425 +0.04(+3.39%)
Sep 14, 2012 1.150 1.208 1.150 1.180 4,809 +0.01(+0.85%)
Sep 13, 2012 1.190 1.200 1.160 1.170 10,926 -0.07(-5.65%)
Sep 12, 2012 1.160 1.240 1.160 1.240 4,374 +0.05(+4.20%)
Sep 11, 2012 1.170 1.240 1.170 1.190 4,713 +0.01(+1.10%)
Sep 10, 2012 1.210 1.241 1.160 1.177 7,575 -0.05(-4.30%)
Sep 07, 2012 1.230 1.230 1.150 1.230 7,612 +0.02(+1.64%)
Sep 06, 2012 1.160 1.220 1.160 1.210 12,501 +0.02(+1.69%)
Sep 05, 2012 1.160 1.190 1.160 1.190 9,462 +0.00(+0.00%)
Sep 04, 2012 1.160 1.190 1.132 1.190 8,148 +0.05(+4.38%)
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%)
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