Financial News

Forward Inds Inc (NQ: FORD )

2.290 USD +0.020 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.160 4.250 4.100 4.150 67,915 -0.01(-0.24%)
Jun 29, 2006 4.050 4.240 4.050 4.160 97,200 +0.13(+3.23%)
Jun 28, 2006 4.090 4.250 4.030 4.030 203,988 -0.02(-0.49%)
Jun 27, 2006 4.120 4.170 4.050 4.050 88,052 -0.12(-2.88%)
Jun 26, 2006 4.350 4.350 4.110 4.170 146,200 -0.16(-3.70%)
Jun 23, 2006 4.430 4.478 4.300 4.330 75,701 -0.06(-1.37%)
Jun 22, 2006 4.510 4.560 4.380 4.390 72,048 -0.17(-3.73%)
Jun 21, 2006 4.565 4.630 4.390 4.560 69,850 +0.12(+2.70%)
Jun 20, 2006 4.580 4.880 4.380 4.440 91,090 -0.16(-3.48%)
Jun 19, 2006 4.550 4.622 4.490 4.600 70,038 +0.06(+1.32%)
Jun 16, 2006 4.580 4.658 4.470 4.540 100,947 -0.06(-1.30%)
Jun 15, 2006 4.310 4.670 4.310 4.600 125,742 +0.25(+5.75%)
Jun 14, 2006 4.260 4.440 4.260 4.350 122,421 +0.07(+1.64%)
Jun 13, 2006 4.440 4.510 4.280 4.280 141,991 -0.14(-3.17%)
Jun 12, 2006 4.650 4.710 4.420 4.420 155,662 -0.22(-4.74%)
Jun 09, 2006 4.620 4.720 4.520 4.640 80,891 -0.01(-0.22%)
Jun 08, 2006 4.680 4.710 4.350 4.650 180,865 +0.00(+0.00%)
Jun 07, 2006 4.700 4.790 4.630 4.650 73,647 -0.03(-0.64%)
Jun 06, 2006 4.850 4.900 4.620 4.680 133,907 -0.12(-2.50%)
Jun 05, 2006 5.020 5.110 4.760 4.800 254,560 -0.31(-6.07%)
Jun 02, 2006 5.130 5.230 5.040 5.110 106,095 +0.00(+0.00%)
Jun 01, 2006 5.325 5.325 5.040 5.110 105,641 +0.07(+1.39%)
May 31, 2006 5.091 5.240 5.040 5.040 106,914 -0.02(-0.40%)
May 30, 2006 5.220 5.220 5.030 5.060 79,928 -0.14(-2.69%)
May 26, 2006 5.180 5.230 5.150 5.200 65,886 +0.03(+0.58%)
May 25, 2006 5.390 5.420 5.120 5.170 79,667 -0.20(-3.72%)
May 24, 2006 5.200 5.420 5.110 5.370 183,965 +0.17(+3.27%)
May 23, 2006 5.080 5.320 5.080 5.200 254,696 +0.14(+2.77%)
May 22, 2006 5.320 5.320 4.910 5.060 314,730 -0.28(-5.24%)
May 19, 2006 5.420 5.430 5.260 5.340 117,785 -0.09(-1.66%)
May 18, 2006 5.370 5.500 5.370 5.430 77,659 +0.07(+1.31%)
May 17, 2006 5.600 5.670 5.360 5.360 104,131 -0.30(-5.30%)
May 16, 2006 5.301 5.880 5.280 5.660 195,494 +0.39(+7.40%)
May 15, 2006 5.450 5.500 5.270 5.270 152,791 -0.24(-4.35%)
May 12, 2006 5.810 5.810 5.300 5.510 268,204 -0.30(-5.17%)
May 11, 2006 5.950 5.950 5.760 5.810 143,200 -0.03(-0.51%)
May 10, 2006 5.850 5.970 5.770 5.840 132,924 +0.00(+0.00%)
May 09, 2006 5.900 6.069 5.800 5.840 148,379 -0.06(-1.02%)
May 08, 2006 6.010 6.250 5.900 5.900 169,894 -0.15(-2.48%)
May 05, 2006 5.855 6.200 5.811 6.050 316,295 +0.21(+3.60%)
May 04, 2006 5.735 5.870 5.700 5.840 202,426 +0.04(+0.62%)
May 03, 2006 5.730 5.900 5.695 5.804 373,532 +0.08(+1.47%)
May 02, 2006 6.100 6.100 5.700 5.720 565,307 -0.30(-4.98%)
May 01, 2006 6.600 6.600 6.010 6.020 472,054 -0.37(-5.79%)
Apr 28, 2006 6.445 6.490 6.140 6.390 690,200 +0.13(+2.08%)
Apr 27, 2006 6.450 6.840 5.810 6.260 2,994,777 -3.99(-38.93%)
Apr 26, 2006 10.07 10.35 9.810 10.25 443,200 +0.12(+1.18%)
Apr 25, 2006 11.11 11.11 9.930 10.13 572,989 -0.77(-7.06%)
Apr 24, 2006 11.28 11.48 10.69 10.90 686,286 -0.10(-0.91%)
Apr 21, 2006 9.500 11.15 9.450 11.00 1,455,734 +1.55(+16.41%)
Apr 20, 2006 9.900 9.900 9.410 9.450 254,674 -0.33(-3.38%)
Apr 19, 2006 10.22 10.24 9.750 9.780 253,913 -0.38(-3.74%)
Apr 18, 2006 10.10 10.39 10.10 10.16 140,354 +0.11(+1.09%)
Apr 17, 2006 9.790 10.30 9.540 10.05 235,810 +0.37(+3.77%)
Apr 13, 2006 9.790 9.790 9.600 9.685 88,678 -0.07(-0.77%)
Apr 12, 2006 9.690 10.10 9.500 9.760 200,194 +0.07(+0.72%)
Apr 11, 2006 9.950 9.990 9.600 9.690 134,310 -0.19(-1.92%)
Apr 10, 2006 10.24 10.44 9.690 9.880 270,670 -0.33(-3.23%)
Apr 07, 2006 10.39 10.85 10.07 10.21 493,237 +0.08(+0.79%)
Apr 06, 2006 9.770 10.53 9.560 10.13 351,867 +0.37(+3.79%)
Apr 05, 2006 9.990 10.09 9.300 9.760 480,362 -0.32(-3.18%)
Apr 04, 2006 10.64 10.67 10.08 10.08 420,308 -0.59(-5.53%)
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