Financial News

Forward Inds Inc (NQ: FORD )

1.600 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 1.860 1.870 1.800 1.870 22,527 -0.01(-0.53%)
Jan 30, 2013 1.890 1.899 1.830 1.880 42,070 -0.03(-1.57%)
Jan 29, 2013 1.790 1.950 1.710 1.910 192,756 +0.04(+2.14%)
Jan 28, 2013 1.850 1.950 1.850 1.870 23,779 +0.02(+1.08%)
Jan 25, 2013 1.970 1.980 1.850 1.850 29,870 -0.09(-4.64%)
Jan 24, 2013 1.900 2.000 1.900 1.940 97,011 +0.04(+2.11%)
Jan 23, 2013 1.820 1.980 1.750 1.900 187,848 +0.11(+6.15%)
Jan 22, 2013 1.800 1.800 1.750 1.790 52,454 +0.05(+2.87%)
Jan 18, 2013 1.750 1.750 1.720 1.740 65,532 +0.02(+1.16%)
Jan 17, 2013 1.720 1.780 1.720 1.720 22,956 +0.00(+0.01%)
Jan 16, 2013 1.700 1.760 1.661 1.720 52,196 +0.09(+5.52%)
Jan 15, 2013 1.600 1.650 1.600 1.630 23,865 -0.01(-0.61%)
Jan 14, 2013 1.800 1.800 1.600 1.640 48,584 +0.00(+0.01%)
Jan 11, 2013 1.670 1.680 1.600 1.640 53,812 +0.02(+1.23%)
Jan 10, 2013 1.570 1.660 1.570 1.620 20,707 +0.02(+1.25%)
Jan 09, 2013 1.620 1.800 1.500 1.600 110,138 -0.02(-1.23%)
Jan 08, 2013 1.650 1.660 1.430 1.620 64,478 +0.01(+0.63%)
Jan 07, 2013 1.610 1.750 1.494 1.610 70,429 -0.00(-0.01%)
Jan 04, 2013 1.580 1.800 1.580 1.610 78,234 -0.03(-1.83%)
Jan 03, 2013 1.720 1.940 1.560 1.640 130,897 +0.13(+8.61%)
Jan 02, 2013 1.880 1.950 1.480 1.510 264,351 +0.03(+2.03%)
Dec 31, 2012 1.210 1.500 1.210 1.480 209,193 +0.29(+24.37%)
Dec 28, 2012 1.170 1.230 1.170 1.190 32,824 +0.06(+5.31%)
Dec 27, 2012 1.190 1.300 1.130 1.130 80,190 -0.11(-8.87%)
Dec 26, 2012 1.180 1.240 1.160 1.240 8,439 +0.02(+1.81%)
Dec 24, 2012 1.220 1.230 1.170 1.218 4,425 -0.03(-2.56%)
Dec 21, 2012 1.210 1.250 1.150 1.250 53,274 +0.05(+4.17%)
Dec 20, 2012 1.240 1.240 1.160 1.200 42,059 -0.04(-3.23%)
Dec 19, 2012 1.170 1.240 1.160 1.240 13,685 +0.02(+1.72%)
Dec 18, 2012 1.190 1.220 1.100 1.219 24,876 +0.01(+0.74%)
Dec 17, 2012 1.240 1.240 1.090 1.210 55,439 +0.00(+0.00%)
Dec 14, 2012 1.120 1.240 1.080 1.210 23,825 +0.07(+6.14%)
Dec 13, 2012 1.170 1.170 1.120 1.140 10,418 +0.01(+0.88%)
Dec 12, 2012 1.110 1.180 1.110 1.130 5,215 -0.04(-3.39%)
Dec 11, 2012 1.190 1.190 1.150 1.170 13,225 +0.02(+1.71%)
Dec 10, 2012 1.110 1.170 1.110 1.150 16,521 -0.02(-1.71%)
Dec 07, 2012 1.160 1.170 1.146 1.170 6,389 +0.03(+2.63%)
Dec 06, 2012 1.180 1.230 1.110 1.140 25,450 -0.09(-7.31%)
Dec 05, 2012 1.230 1.230 1.200 1.230 4,300 +0.05(+4.10%)
Dec 04, 2012 1.170 1.230 1.170 1.181 1,133 -0.03(-2.36%)
Nov 30, 2012 1.250 1.250 1.170 1.210 25,381 -0.03(-2.42%)
Nov 29, 2012 1.180 1.240 1.170 1.240 3,400 +0.04(+3.33%)
Nov 28, 2012 1.150 1.200 1.150 1.200 9,400 +0.05(+4.35%)
Nov 27, 2012 1.180 1.180 1.150 1.150 4,718 -0.04(-3.36%)
Nov 26, 2012 1.150 1.200 1.150 1.190 6,970 +0.01(+0.85%)
Nov 23, 2012 1.150 1.210 1.150 1.180 4,165 +0.00(+0.00%)
Nov 21, 2012 1.160 1.180 1.160 1.180 1,735 +0.00(+0.00%)
Nov 20, 2012 1.160 1.220 1.140 1.180 32,932 +0.01(+0.85%)
Nov 19, 2012 1.140 1.209 1.140 1.170 2,103 +0.01(+0.86%)
Nov 16, 2012 1.130 1.210 1.130 1.160 32,964 +0.02(+1.75%)
Nov 15, 2012 1.190 1.200 1.140 1.140 4,946 -0.11(-8.80%)
Nov 14, 2012 1.190 1.250 1.190 1.250 17,664 +0.04(+3.31%)
Nov 13, 2012 1.230 1.250 1.200 1.210 5,600 -0.01(-0.82%)
Nov 12, 2012 1.190 1.240 1.190 1.220 2,625 -0.01(-0.81%)
Nov 09, 2012 1.190 1.230 1.180 1.230 8,739 +0.07(+6.03%)
Nov 08, 2012 1.170 1.200 1.160 1.160 6,155 -0.05(-4.12%)
Nov 07, 2012 1.290 1.290 1.130 1.210 27,798 -0.06(-4.66%)
Nov 06, 2012 1.260 1.300 1.170 1.269 7,623 +0.01(+0.71%)
Nov 05, 2012 1.240 1.260 1.210 1.260 27,851 +0.04(+3.28%)
Nov 02, 2012 1.180 1.240 1.162 1.220 14,279 +0.01(+0.83%)
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