Financial News

Forward Inds Inc (NQ: FORD )

2.930 USD +0.090 (+3.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.550 2.600 2.510 2.590 24,600 +0.00(+0.00%)
May 27, 2004 2.790 2.790 2.500 2.590 27,200 -0.09(-3.36%)
May 26, 2004 2.550 2.739 2.550 2.680 29,300 +0.10(+3.88%)
May 25, 2004 2.620 2.760 2.520 2.580 18,600 -0.08(-3.01%)
May 24, 2004 2.790 2.830 2.510 2.660 68,400 +0.09(+3.50%)
May 21, 2004 2.500 2.650 2.500 2.570 74,400 +0.08(+3.21%)
May 20, 2004 2.490 2.650 2.490 2.490 41,900 -0.04(-1.58%)
May 19, 2004 2.690 2.690 2.510 2.530 23,800 -0.05(-1.94%)
May 18, 2004 2.450 2.600 2.450 2.580 17,000 +0.06(+2.38%)
May 17, 2004 2.630 2.630 2.510 2.520 27,800 -0.12(-4.55%)
May 14, 2004 2.690 2.730 2.631 2.640 22,500 -0.06(-2.19%)
May 13, 2004 2.570 2.699 2.570 2.699 11,400 -0.00(-0.04%)
May 12, 2004 2.750 2.760 2.460 2.700 49,900 -0.05(-1.82%)
May 11, 2004 2.700 2.750 2.620 2.750 18,500 +0.05(+1.85%)
May 10, 2004 2.730 2.770 2.660 2.700 36,800 -0.09(-3.23%)
May 07, 2004 2.770 2.940 2.741 2.790 34,100 +0.04(+1.45%)
May 06, 2004 2.750 2.800 2.740 2.750 30,600 -0.09(-3.17%)
May 05, 2004 2.770 2.850 2.660 2.840 58,300 +0.10(+3.65%)
May 04, 2004 2.710 2.840 2.690 2.740 57,400 -0.01(-0.36%)
May 03, 2004 2.780 2.850 2.680 2.750 57,100 +0.07(+2.61%)
Apr 30, 2004 2.650 2.960 2.618 2.680 62,600 -0.07(-2.55%)
Apr 29, 2004 2.720 2.850 2.600 2.750 71,500 +0.01(+0.36%)
Apr 28, 2004 2.890 2.890 2.740 2.740 68,700 -0.15(-5.19%)
Apr 27, 2004 2.760 2.940 2.710 2.890 118,800 +0.14(+5.09%)
Apr 26, 2004 2.900 3.000 2.710 2.750 227,300 -0.04(-1.43%)
Apr 23, 2004 2.980 3.070 2.740 2.790 306,300 -0.06(-2.11%)
Apr 22, 2004 3.080 3.380 2.800 2.850 613,900 -0.18(-5.94%)
Apr 21, 2004 2.230 3.750 2.230 3.030 3,706,400 +0.83(+37.73%)
Apr 19, 2004 2.250 2.250 2.200 2.200 2,200 +0.00(+0.00%)
Apr 16, 2004 2.180 2.240 2.160 2.200 7,200 -0.09(-3.93%)
Apr 15, 2004 2.150 2.330 2.150 2.290 21,700 +0.03(+1.33%)
Apr 14, 2004 2.200 2.290 2.130 2.260 11,900 +0.07(+3.24%)
Apr 13, 2004 2.160 2.210 2.160 2.189 2,100 +0.04(+1.81%)
Apr 12, 2004 2.150 2.180 2.140 2.150 5,600 +0.00(+0.00%)
Apr 08, 2004 2.205 2.220 2.120 2.150 19,500 -0.04(-1.87%)
Apr 07, 2004 2.200 2.230 2.190 2.191 6,100 -0.01(-0.41%)
Apr 06, 2004 2.170 2.240 2.170 2.200 6,300 -0.02(-0.90%)
Apr 05, 2004 2.290 2.290 2.170 2.220 13,900 +0.05(+2.30%)
Apr 02, 2004 2.080 2.180 2.080 2.170 23,700 +0.02(+0.93%)
Apr 01, 2004 2.150 2.150 2.125 2.150 30,000 -0.06(-2.71%)
Mar 31, 2004 2.140 2.240 2.140 2.210 4,100 -0.02(-0.90%)
Mar 30, 2004 2.159 2.240 2.159 2.230 13,000 +0.08(+3.72%)
Mar 29, 2004 1.940 2.160 1.940 2.150 27,900 +0.15(+7.50%)
Mar 26, 2004 2.140 2.140 1.950 2.000 72,500 -0.08(-3.85%)
Mar 25, 2004 1.940 2.100 1.940 2.080 26,300 +0.10(+5.05%)
Mar 24, 2004 2.110 2.110 1.960 1.980 27,200 -0.10(-4.81%)
Mar 23, 2004 2.080 2.140 2.030 2.080 8,900 -0.00(-0.05%)
Mar 22, 2004 2.130 2.160 2.050 2.081 27,700 -0.09(-4.10%)
Mar 19, 2004 2.240 2.240 2.110 2.170 11,100 -0.02(-0.91%)
Mar 18, 2004 2.150 2.200 2.140 2.190 15,000 +0.05(+2.34%)
Mar 17, 2004 2.100 2.200 2.000 2.140 79,100 -0.01(-0.47%)
Mar 16, 2004 2.250 2.250 2.110 2.150 32,600 -0.10(-4.44%)
Mar 15, 2004 2.240 2.300 2.240 2.250 13,100 -0.05(-2.17%)
Mar 12, 2004 2.250 2.330 2.250 2.300 10,700 +0.05(+2.22%)
Mar 11, 2004 2.300 2.320 2.250 2.250 17,700 -0.01(-0.44%)
Mar 10, 2004 2.305 2.310 2.260 2.260 24,900 +0.00(+0.00%)
Mar 09, 2004 2.290 2.290 2.260 2.260 21,300 -0.06(-2.59%)
Mar 08, 2004 2.260 2.320 2.260 2.320 13,700 +0.05(+2.20%)
Mar 05, 2004 2.310 2.320 2.270 2.270 11,700 -0.02(-0.92%)
Mar 04, 2004 2.300 2.300 2.280 2.291 5,200 +0.02(+0.84%)
Mar 03, 2004 2.270 2.329 2.270 2.272 19,900 -0.08(-3.32%)
Mar 02, 2004 2.310 2.360 2.300 2.350 20,200 +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