Financial News

Forward Inds Inc (NQ: FORD )

1.800 USD -0.050 (-2.70%)
Streaming Delayed Price Updated: 1:43 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 1.520 1.550 1.550 1.550 13,800 +0.04(+2.58%)
Dec 30, 2013 1.480 1.620 1.450 1.511 43,171 +0.01(+0.73%)
Dec 27, 2013 1.530 1.576 1.450 1.500 22,581 -0.08(-5.06%)
Dec 26, 2013 1.450 1.580 1.450 1.580 25,069 +0.12(+8.15%)
Dec 24, 2013 1.460 1.590 1.460 1.461 10,345 +0.00(+0.07%)
Dec 23, 2013 1.450 1.540 1.450 1.460 16,588 +0.00(+0.00%)
Dec 20, 2013 1.480 1.480 1.460 1.460 2,846 -0.08(-5.19%)
Dec 19, 2013 1.470 1.540 1.430 1.540 5,039 +0.04(+2.67%)
Dec 18, 2013 1.530 1.530 1.470 1.500 6,039 +0.01(+0.67%)
Dec 17, 2013 1.500 1.500 1.480 1.490 6,355 -0.04(-2.61%)
Dec 16, 2013 1.550 1.550 1.470 1.530 32,936 -0.02(-1.29%)
Dec 13, 2013 1.570 1.590 1.550 1.550 2,694 -0.05(-3.12%)
Dec 12, 2013 1.600 1.600 1.590 1.600 10,620 +0.01(+0.62%)
Dec 11, 2013 1.550 1.590 1.550 1.590 4,017 +0.05(+3.25%)
Dec 10, 2013 1.590 1.590 1.540 1.540 3,979 -0.05(-3.14%)
Dec 09, 2013 1.550 1.600 1.550 1.590 3,553 +0.04(+2.58%)
Dec 06, 2013 1.560 1.580 1.550 1.550 0 -0.10(-6.12%)
Dec 05, 2013 1.620 1.700 1.550 1.651 0 +0.06(+3.83%)
Dec 04, 2013 1.560 1.660 1.550 1.590 0 -0.01(-0.62%)
Dec 03, 2013 1.630 1.630 1.540 1.600 0 -0.07(-4.19%)
Dec 02, 2013 1.650 1.680 1.520 1.670 0 -0.02(-1.18%)
Nov 29, 2013 1.480 1.700 1.450 1.690 0 +0.22(+14.97%)
Nov 27, 2013 1.460 1.487 1.440 1.470 0 -0.01(-0.81%)
Nov 26, 2013 1.500 1.500 1.480 1.482 0 -0.01(-0.54%)
Nov 25, 2013 1.470 1.490 1.470 1.490 0 +0.08(+5.67%)
Nov 22, 2013 1.500 1.500 1.410 1.410 0 -0.10(-6.62%)
Nov 21, 2013 1.520 1.540 1.510 1.510 0 -0.01(-0.66%)
Nov 20, 2013 1.550 1.590 1.520 1.520 0 -0.02(-1.30%)
Nov 19, 2013 1.569 1.590 1.530 1.540 0 -0.05(-3.14%)
Nov 18, 2013 1.570 1.600 1.570 1.590 0 +0.07(+4.62%)
Nov 15, 2013 1.600 1.601 1.510 1.520 0 -0.11(-6.71%)
Nov 14, 2013 1.640 1.640 1.600 1.629 0 -0.03(-1.87%)
Nov 13, 2013 1.631 1.660 1.600 1.660 0 +0.01(+0.61%)
Nov 12, 2013 1.670 1.670 1.650 1.650 0 +0.01(+0.61%)
Nov 11, 2013 1.680 1.680 1.622 1.640 0 -0.06(-3.53%)
Nov 08, 2013 1.740 1.740 1.660 1.700 0 -0.01(-0.58%)
Nov 07, 2013 1.700 1.760 1.692 1.710 0 +0.00(+0.00%)
Nov 06, 2013 1.780 1.790 1.710 1.710 0 -0.03(-1.72%)
Nov 05, 2013 1.739 1.750 1.739 1.740 0 +0.01(+0.58%)
Nov 04, 2013 1.740 1.769 1.711 1.730 0 -0.04(-2.26%)
Nov 01, 2013 1.750 1.770 1.750 1.770 0 +0.02(+1.14%)
Oct 31, 2013 1.750 1.750 1.750 1.750 0 -0.02(-1.13%)
Oct 30, 2013 1.800 1.810 1.770 1.770 0 -0.04(-2.19%)
Oct 29, 2013 1.750 1.820 1.750 1.810 0 +0.06(+3.41%)
Oct 28, 2013 1.780 1.790 1.750 1.750 0 +0.00(+0.00%)
Oct 25, 2013 1.690 1.829 1.690 1.750 0 +0.01(+0.57%)
Oct 24, 2013 1.790 1.823 1.740 1.740 0 -0.04(-2.25%)
Oct 23, 2013 1.860 1.890 1.780 1.780 0 +0.02(+1.37%)
Oct 22, 2013 1.730 1.780 1.730 1.756 0 +0.03(+1.50%)
Oct 21, 2013 1.730 1.730 1.730 1.730 0 +0.04(+2.37%)
Oct 18, 2013 1.730 1.740 1.650 1.690 16,694 -0.05(-2.87%)
Oct 17, 2013 1.750 1.820 1.740 1.740 0 -0.06(-3.41%)
Oct 16, 2013 1.800 1.820 1.800 1.801 0 +0.00(+0.08%)
Oct 15, 2013 1.770 1.800 1.770 1.800 0 +0.00(+0.00%)
Oct 14, 2013 1.790 1.800 1.790 1.800 0 -0.01(-0.61%)
Oct 11, 2013 1.870 1.870 1.730 1.811 0 -0.04(-2.11%)
Oct 10, 2013 1.870 1.870 1.790 1.850 0 +0.01(+0.54%)
Oct 09, 2013 1.820 1.840 1.820 1.840 0 +0.00(+0.01%)
Oct 08, 2013 1.820 1.890 1.730 1.840 0 +0.01(+0.39%)
Oct 07, 2013 1.830 1.833 1.830 1.833 0 -0.05(-2.51%)
Oct 04, 2013 1.860 1.883 1.840 1.880 0 +0.05(+2.51%)
Oct 03, 2013 1.830 1.840 1.830 1.834 0 +0.01(+0.77%)
Oct 02, 2013 1.870 1.870 1.820 1.820 0 -0.04(-2.15%)
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