Financial News

Forward Inds Inc (NQ: FORD )

3.640 -0.040 (-1.09%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 7.600 8.000 7.600 7.900 1,396 -0.31(-3.73%)
Mar 30, 2015 8.500 9.300 7.400 8.206 1,150 -0.19(-2.31%)
Mar 27, 2015 8.400 8.500 7.900 8.400 1,404 -0.60(-6.66%)
Mar 26, 2015 7.450 9.400 7.450 8.999 7,001 +1.20(+15.37%)
Mar 25, 2015 7.450 7.800 7.400 7.800 1,707 +0.35(+4.70%)
Mar 24, 2015 7.500 7.700 7.450 7.450 122 -0.05(-0.67%)
Mar 23, 2015 7.100 7.800 7.100 7.500 558 +0.40(+5.63%)
Mar 20, 2015 7.700 7.700 7.000 7.100 4,893 -0.59(-7.62%)
Mar 19, 2015 7.500 7.749 7.400 7.686 1,161 +0.09(+1.13%)
Mar 18, 2015 8.000 8.000 7.500 7.600 627 +0.10(+1.31%)
Mar 17, 2015 8.000 8.100 7.502 7.502 2,441 -0.19(-2.42%)
Mar 16, 2015 8.000 8.000 7.600 7.688 819 -0.41(-5.09%)
Mar 13, 2015 8.200 8.200 7.740 8.100 3,507 -0.10(-1.22%)
Mar 12, 2015 8.000 8.200 7.810 8.200 946 -0.20(-2.38%)
Mar 11, 2015 8.600 8.600 8.100 8.400 824 +0.28(+3.45%)
Mar 10, 2015 8.900 8.900 8.120 8.120 614 +0.07(+0.93%)
Mar 09, 2015 8.500 8.510 8.000 8.045 2,981 -0.76(-8.58%)
Mar 06, 2015 8.600 8.870 8.500 8.800 622 -0.15(-1.68%)
Mar 05, 2015 8.801 9.000 8.800 8.950 169 +0.35(+4.07%)
Mar 04, 2015 9.000 8.900 8.600 8.600 656 -0.30(-3.37%)
Mar 03, 2015 8.912 8.912 8.800 8.900 644 -0.50(-5.32%)
Mar 02, 2015 9.264 9.400 9.200 9.400 281 +0.30(+3.30%)
Feb 27, 2015 9.370 9.370 8.900 9.100 613 +0.00(+0.00%)
Feb 26, 2015 9.100 9.400 8.900 9.100 2,060 -0.50(-5.21%)
Feb 25, 2015 9.800 9.900 9.500 9.600 1,162 +0.10(+1.05%)
Feb 24, 2015 9.000 9.900 9.000 9.500 2,982 +0.30(+3.26%)
Feb 23, 2015 9.400 9.400 9.200 9.200 119 -0.10(-1.08%)
Feb 20, 2015 9.000 9.500 9.000 9.300 241 +0.10(+1.08%)
Feb 19, 2015 9.500 9.500 9.201 9.201 115 -0.30(-3.15%)
Feb 18, 2015 9.600 9.600 9.200 9.500 1,374 +0.30(+3.26%)
Feb 17, 2015 9.200 9.500 9.101 9.200 2,618 +0.20(+2.22%)
Feb 13, 2015 9.000 9.000 9.000 9.000 6,110 -0.10(-1.10%)
Feb 12, 2015 9.300 9.700 9.000 9.100 1,675 -0.20(-2.16%)
Feb 11, 2015 9.500 9.700 9.300 9.301 491 -0.20(-2.09%)
Feb 10, 2015 9.800 9.800 9.500 9.500 1,810 +0.00(+0.00%)
Feb 09, 2015 9.500 9.900 9.500 9.500 2,281 -0.19(-1.96%)
Feb 06, 2015 9.500 10.00 9.500 9.690 1,783 -0.11(-1.12%)
Feb 05, 2015 10.00 10.00 9.501 9.800 405 +0.30(+3.16%)
Feb 04, 2015 10.00 10.00 9.500 9.500 753 -0.10(-1.04%)
Feb 03, 2015 9.500 9.795 9.500 9.600 1,141 +0.10(+1.05%)
Feb 02, 2015 9.500 9.650 9.500 9.500 1,537 +0.00(+0.00%)
Jan 30, 2015 9.700 9.900 9.500 9.500 1,243 -0.28(-2.83%)
Jan 29, 2015 10.00 10.10 9.777 9.777 558 -0.12(-1.24%)
Jan 28, 2015 10.20 10.20 9.801 9.900 870 +0.20(+2.06%)
Jan 27, 2015 9.600 10.40 9.600 9.700 1,041 -0.20(-2.02%)
Jan 26, 2015 10.00 10.00 9.700 9.900 1,100 +0.20(+2.06%)
Jan 23, 2015 9.800 10.20 9.501 9.700 3,527 -0.40(-3.96%)
Jan 22, 2015 10.40 10.40 9.976 10.10 449 -0.30(-2.88%)
Jan 21, 2015 9.500 10.40 8.600 10.40 4,167 +1.20(+13.04%)
Jan 20, 2015 9.800 9.900 9.168 9.200 3,903 -0.60(-6.12%)
Jan 16, 2015 10.60 11.00 9.010 9.800 7,681 -0.90(-8.41%)
Jan 15, 2015 11.20 11.20 10.60 10.70 2,065 +0.08(+0.75%)
Jan 14, 2015 11.30 11.50 10.50 10.62 3,018 -1.28(-10.76%)
Jan 13, 2015 11.30 12.30 11.30 11.90 111 +0.70(+6.25%)
Jan 12, 2015 12.50 12.50 11.08 11.20 9,302 -0.30(-2.61%)
Jan 09, 2015 11.40 11.60 11.00 11.50 2,848 +0.40(+3.60%)
Jan 08, 2015 11.50 11.80 11.00 11.10 2,961 -0.40(-3.48%)
Jan 07, 2015 12.10 12.20 10.20 11.50 4,635 -0.60(-4.96%)
Jan 06, 2015 11.00 12.10 11.00 12.10 1,369 +1.00(+9.01%)
Jan 05, 2015 11.00 11.50 11.00 11.10 5,107 +0.80(+7.77%)
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