Financial News

Forward Inds Inc (NQ: FORD )

2.274 USD -0.016 (-0.68%)
Streaming Delayed Price Updated: 2:11 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 2.300 2.320 2.280 2.300 13,060 +0.00(+0.00%)
Feb 28, 2008 2.250 2.300 2.230 2.300 12,660 +0.06(+2.68%)
Feb 27, 2008 2.220 2.260 2.190 2.240 8,500 +0.02(+0.90%)
Feb 26, 2008 2.246 2.340 2.210 2.220 45,236 -0.03(-1.33%)
Feb 25, 2008 2.200 2.300 2.180 2.250 34,733 +0.08(+3.69%)
Feb 22, 2008 2.190 2.220 2.170 2.170 8,970 -0.03(-1.36%)
Feb 21, 2008 2.200 2.250 2.190 2.200 22,058 -0.03(-1.35%)
Feb 20, 2008 2.230 2.240 2.180 2.230 12,900 +0.04(+1.83%)
Feb 19, 2008 2.200 2.230 2.180 2.190 31,321 -0.01(-0.45%)
Feb 18, 2008 2.200 2.270 2.200 2.200 15,851 +0.00(+0.00%)
Feb 15, 2008 2.200 2.270 2.200 2.200 15,851 +0.01(+0.46%)
Feb 14, 2008 2.170 2.230 2.160 2.190 35,578 +0.01(+0.46%)
Feb 13, 2008 2.250 2.250 2.151 2.180 32,326 +0.00(+0.00%)
Feb 12, 2008 2.110 2.210 2.110 2.180 51,855 +0.07(+3.32%)
Feb 11, 2008 2.190 2.190 2.090 2.110 90,096 -0.05(-2.31%)
Feb 08, 2008 2.120 2.210 2.090 2.160 65,004 +0.02(+0.93%)
Feb 07, 2008 2.210 2.250 2.090 2.140 52,693 -0.10(-4.46%)
Feb 06, 2008 2.170 2.250 2.170 2.240 14,815 +0.04(+1.82%)
Feb 05, 2008 2.250 2.260 2.180 2.200 56,685 -0.09(-3.93%)
Feb 04, 2008 2.210 2.320 2.210 2.290 21,950 +0.05(+2.23%)
Feb 01, 2008 2.400 2.420 2.130 2.240 62,007 -0.20(-8.20%)
Jan 31, 2008 2.340 2.460 2.250 2.440 40,823 +0.10(+4.27%)
Jan 30, 2008 2.300 2.340 2.190 2.340 25,463 +0.11(+4.93%)
Jan 29, 2008 2.270 2.310 2.210 2.230 19,380 -0.07(-3.04%)
Jan 28, 2008 2.240 2.310 2.230 2.300 16,755 -0.02(-0.69%)
Jan 25, 2008 2.200 2.320 2.200 2.316 13,555 +0.10(+4.32%)
Jan 24, 2008 2.250 2.250 2.200 2.220 22,345 +0.00(+0.00%)
Jan 23, 2008 2.280 2.310 2.160 2.220 25,750 -0.06(-2.63%)
Jan 22, 2008 2.240 2.310 2.130 2.280 37,381 -0.04(-1.72%)
Jan 21, 2008 2.250 2.360 2.220 2.320 39,255 +0.00(+0.00%)
Jan 18, 2008 2.250 2.360 2.220 2.320 39,255 +0.01(+0.43%)
Jan 17, 2008 2.320 2.330 2.270 2.310 22,175 -0.02(-0.86%)
Jan 16, 2008 2.270 2.340 2.250 2.330 36,346 +0.00(+0.00%)
Jan 15, 2008 2.270 2.330 2.270 2.330 9,970 +0.01(+0.43%)
Jan 14, 2008 2.320 2.350 2.310 2.320 19,232 -0.03(-1.28%)
Jan 11, 2008 2.310 2.380 2.270 2.350 16,016 -0.01(-0.42%)
Jan 10, 2008 2.260 2.380 2.240 2.360 62,343 +0.10(+4.42%)
Jan 09, 2008 2.240 2.270 2.230 2.260 26,136 +0.02(+0.89%)
Jan 08, 2008 2.350 2.350 2.240 2.240 62,697 -0.06(-2.61%)
Jan 07, 2008 2.280 2.350 2.280 2.300 25,435 -0.01(-0.43%)
Jan 04, 2008 2.300 2.430 2.250 2.310 70,250 -0.02(-0.86%)
Jan 03, 2008 2.390 2.390 2.240 2.330 36,293 -0.04(-1.69%)
Jan 02, 2008 2.400 2.420 2.340 2.370 35,719 +0.00(+0.00%)
Jan 01, 2008 2.390 2.390 2.300 2.370 65,597 +0.00(+0.00%)
Dec 31, 2007 2.390 2.390 2.300 2.370 65,597 -0.04(-1.66%)
Dec 28, 2007 2.270 2.460 2.250 2.410 95,915 +0.10(+4.32%)
Dec 27, 2007 2.280 2.340 2.230 2.310 57,959 +0.03(+1.32%)
Dec 26, 2007 2.270 2.290 2.270 2.280 37,438 +0.01(+0.44%)
Dec 24, 2007 2.290 2.290 2.270 2.270 47,097 -0.01(-0.44%)
Dec 21, 2007 2.250 2.300 2.220 2.280 62,966 +0.01(+0.44%)
Dec 20, 2007 2.270 2.300 2.260 2.270 26,807 +0.00(+0.00%)
Dec 19, 2007 2.320 2.340 2.240 2.270 53,295 -0.06(-2.58%)
Dec 18, 2007 2.340 2.350 2.300 2.330 34,850 +0.02(+0.87%)
Dec 17, 2007 2.300 2.360 2.300 2.310 63,180 +0.00(+0.00%)
Dec 14, 2007 2.350 2.360 2.280 2.310 22,825 -0.03(-1.28%)
Dec 13, 2007 2.310 2.380 2.300 2.340 37,159 +0.03(+1.29%)
Dec 12, 2007 2.390 2.400 2.310 2.310 25,281 -0.07(-2.94%)
Dec 11, 2007 2.360 2.410 2.340 2.380 45,782 -0.01(-0.53%)
Dec 10, 2007 2.400 2.400 2.340 2.393 50,228 +0.01(+0.53%)
Dec 07, 2007 2.360 2.430 2.320 2.380 39,264 +0.02(+0.85%)
Dec 06, 2007 2.340 2.400 2.320 2.360 61,829 +0.03(+1.08%)
Dec 05, 2007 2.400 2.400 2.310 2.335 54,648 +0.00(+0.21%)
Dec 04, 2007 2.430 2.430 2.310 2.330 68,095 -0.10(-4.11%)
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