Financial News

Forward Inds Inc (NQ: FORD )

2.270 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.7600 0.7600 0.7600 0.7600 200 +0.00(+0.00%)
Jun 27, 2002 0.7600 0.7600 0.7600 0.7600 4,600 +0.00(+0.00%)
Jun 26, 2002 0.7600 0.7600 0.7600 0.7600 2,200 -0.04(-5.00%)
Jun 25, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 21, 2002 0.8600 0.8600 0.7600 0.8000 6,400 +0.04(+5.26%)
Jun 20, 2002 0.7600 0.8400 0.7600 0.7600 6,600 -0.07(-8.43%)
Jun 19, 2002 0.8300 0.8300 0.8300 0.8300 500 +0.08(+10.67%)
Jun 18, 2002 0.7500 0.7500 0.7500 0.7500 100 -0.11(-12.79%)
Jun 17, 2002 0.8500 0.8600 0.8500 0.8600 2,000 +0.06(+7.50%)
Jun 14, 2002 0.8000 0.8000 0.8000 0.8000 400 +0.00(+0.00%)
Jun 12, 2002 0.8300 0.8300 0.8000 0.8000 2,000 -0.05(-5.88%)
Jun 11, 2002 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Jun 10, 2002 0.8500 0.8500 0.8500 0.8500 1,200 +0.00(+0.00%)
Jun 07, 2002 0.8500 0.8500 0.8500 0.8500 100 +0.04(+4.94%)
Jun 06, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jun 05, 2002 0.8090 0.8100 0.7500 0.8100 5,800 +0.05(+6.58%)
May 31, 2002 0.8000 0.8000 0.7600 0.7600 2,400 -0.09(-10.48%)
May 28, 2002 0.8490 0.8490 0.8490 0.8490 0 +0.00(+0.00%)
May 27, 2002 0.8490 0.8490 0.8490 0.8490 200 +0.00(+0.00%)
May 24, 2002 0.8490 0.8490 0.8490 0.8490 200 -0.00(-0.12%)
May 23, 2002 0.7610 0.8500 0.7610 0.8500 400 +0.02(+2.41%)
May 22, 2002 0.8500 0.8500 0.7900 0.8300 7,700 -0.06(-6.64%)
May 21, 2002 0.8890 0.8890 0.8890 0.8890 100 +0.06(+7.11%)
May 20, 2002 0.8900 0.8900 0.8300 0.8300 300 -0.06(-6.74%)
May 17, 2002 0.9000 0.9000 0.8900 0.8900 1,900 +0.06(+7.23%)
May 16, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 15, 2002 0.8300 0.8300 0.8300 0.8300 100 +0.00(+0.00%)
May 14, 2002 0.9000 0.9000 0.8300 0.8300 300 +0.04(+5.06%)
May 13, 2002 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 10, 2002 0.8000 0.8020 0.7900 0.7900 1,200 -0.12(-13.19%)
May 09, 2002 0.7900 0.9100 0.7900 0.9100 13,500 +0.13(+16.67%)
May 08, 2002 0.7500 0.8300 0.7500 0.7800 1,500 -0.05(-6.02%)
May 07, 2002 0.8700 0.8700 0.7600 0.8300 2,500 -0.05(-5.68%)
May 06, 2002 0.8700 0.8800 0.8550 0.8800 6,600 +0.02(+2.33%)
May 03, 2002 0.8600 0.8600 0.8600 0.8600 2,700 +0.03(+3.61%)
May 02, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 01, 2002 0.8200 0.8300 0.8200 0.8300 1,600 +0.03(+3.75%)
Apr 30, 2002 0.8000 0.8000 0.8000 0.8000 2,800 -0.01(-1.23%)
Apr 29, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Apr 26, 2002 0.9000 0.9000 0.7100 0.8100 12,900 -0.10(-10.99%)
Apr 25, 2002 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
Apr 24, 2002 0.8300 0.9100 0.9100 0.9100 3,100 +0.06(+7.06%)
Apr 23, 2002 0.8800 0.8800 0.8300 0.8500 6,400 -0.06(-6.59%)
Apr 22, 2002 0.8500 0.9100 0.8300 0.9100 11,200 +0.00(+0.00%)
Apr 19, 2002 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
Apr 18, 2002 0.8500 0.9100 0.8500 0.9100 30,500 +0.00(+0.00%)
Apr 17, 2002 0.8300 0.9100 0.8300 0.9100 400 +0.00(+0.00%)
Apr 16, 2002 0.8300 0.9100 0.8300 0.9100 200 +0.00(+0.00%)
Apr 15, 2002 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 12, 2002 0.9100 0.9100 0.9100 0.9100 400 +0.00(+0.00%)
Apr 11, 2002 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 10, 2002 0.9000 0.9100 0.9000 0.9100 400 +0.09(+10.98%)
Apr 09, 2002 0.8600 0.8700 0.8200 0.8200 5,600 -0.08(-8.89%)
Apr 08, 2002 0.9100 0.9100 0.9000 0.9000 2,400 +0.00(+0.00%)
Apr 05, 2002 0.8900 0.9000 0.8900 0.9000 5,700 +0.04(+4.65%)
Apr 04, 2002 0.8700 0.8700 0.8600 0.8600 5,300 +0.00(+0.00%)
Apr 03, 2002 0.9000 0.9500 0.8600 0.8600 9,800 +0.01(+1.18%)
Apr 02, 2002 0.8500 0.9800 0.8500 0.8500 20,300 -0.05(-5.56%)
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