Financial News

Forward Inds Inc (NQ: FORD )

2.190 USD +0.020 (+0.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 3.810 3.910 3.810 3.910 8,450 +0.06(+1.56%)
Mar 30, 2011 3.910 3.940 3.850 3.850 8,400 -0.03(-0.77%)
Mar 29, 2011 3.860 3.950 3.860 3.880 8,726 -0.02(-0.51%)
Mar 28, 2011 3.860 4.000 3.860 3.900 15,701 -0.01(-0.26%)
Mar 25, 2011 3.910 4.050 3.850 3.910 16,191 -0.02(-0.51%)
Mar 24, 2011 3.960 3.979 3.920 3.930 4,281 -0.02(-0.50%)
Mar 23, 2011 3.970 4.007 3.950 3.950 12,257 -0.04(-1.00%)
Mar 22, 2011 4.000 4.100 3.990 3.990 18,444 -0.07(-1.75%)
Mar 21, 2011 4.050 4.100 3.980 4.061 68,070 +0.12(+3.07%)
Mar 18, 2011 3.910 4.000 3.800 3.940 19,981 +0.05(+1.29%)
Mar 17, 2011 3.750 3.990 3.750 3.890 92,173 +0.13(+3.46%)
Mar 16, 2011 3.760 3.900 3.750 3.760 29,251 -0.02(-0.53%)
Mar 15, 2011 3.650 3.810 3.630 3.780 40,004 +0.06(+1.62%)
Mar 14, 2011 3.770 3.770 3.690 3.720 7,054 -0.03(-0.80%)
Mar 11, 2011 3.720 3.750 3.660 3.750 5,980 +0.03(+0.81%)
Mar 10, 2011 3.730 3.730 3.650 3.720 10,000 -0.01(-0.27%)
Mar 09, 2011 3.780 3.780 3.661 3.730 30,550 -0.01(-0.27%)
Mar 08, 2011 3.730 3.750 3.690 3.740 19,895 +0.01(+0.27%)
Mar 07, 2011 3.850 3.850 3.640 3.730 30,041 -0.15(-3.87%)
Mar 04, 2011 3.660 3.880 3.650 3.880 38,864 +0.21(+5.72%)
Mar 03, 2011 3.680 3.680 3.600 3.670 7,619 -0.02(-0.54%)
Mar 02, 2011 3.660 3.690 3.610 3.690 5,059 +0.07(+1.93%)
Mar 01, 2011 3.650 3.670 3.600 3.620 9,310 -0.05(-1.31%)
Feb 28, 2011 3.600 3.670 3.600 3.668 21,868 +0.03(+0.77%)
Feb 25, 2011 3.540 3.640 3.540 3.640 19,251 +0.09(+2.54%)
Feb 24, 2011 3.420 3.550 3.420 3.550 3,380 +0.13(+3.80%)
Feb 23, 2011 3.550 3.550 3.420 3.420 16,899 -0.17(-4.74%)
Feb 22, 2011 3.550 3.600 3.520 3.590 17,134 -0.01(-0.28%)
Feb 18, 2011 3.720 3.720 3.550 3.600 27,732 -0.16(-4.26%)
Feb 17, 2011 3.770 3.800 3.700 3.760 47,035 +0.01(+0.27%)
Feb 16, 2011 3.610 3.800 3.540 3.750 69,678 +0.12(+3.31%)
Feb 15, 2011 3.590 3.660 3.580 3.630 24,074 +0.03(+0.83%)
Feb 14, 2011 3.580 3.600 3.550 3.600 35,068 +0.00(+0.00%)
Feb 11, 2011 3.500 3.600 3.500 3.600 18,247 +0.09(+2.56%)
Feb 10, 2011 3.500 3.600 3.500 3.510 22,552 -0.02(-0.59%)
Feb 09, 2011 3.600 3.600 3.500 3.531 18,465 -0.06(-1.64%)
Feb 08, 2011 3.510 3.600 3.510 3.590 11,182 +0.05(+1.41%)
Feb 07, 2011 3.570 3.590 3.531 3.540 15,341 -0.05(-1.39%)
Feb 04, 2011 3.480 3.590 3.480 3.590 37,482 +0.09(+2.54%)
Feb 03, 2011 3.540 3.540 3.500 3.501 29,154 -0.01(-0.26%)
Feb 02, 2011 3.510 3.580 3.430 3.510 37,315 -0.02(-0.57%)
Feb 01, 2011 3.480 3.530 3.420 3.530 38,361 +0.11(+3.22%)
Jan 31, 2011 3.380 3.450 3.320 3.420 18,471 +0.03(+0.88%)
Jan 28, 2011 3.470 3.470 3.350 3.390 17,988 -0.01(-0.29%)
Jan 27, 2011 3.390 3.400 3.280 3.400 27,487 -0.01(-0.29%)
Jan 26, 2011 3.570 3.570 3.410 3.410 28,187 -0.11(-3.12%)
Jan 25, 2011 3.650 3.650 3.400 3.520 46,465 -0.09(-2.49%)
Jan 24, 2011 3.520 3.650 3.460 3.610 29,666 +0.16(+4.64%)
Jan 21, 2011 3.450 3.600 3.350 3.450 18,965 +0.07(+2.07%)
Jan 20, 2011 3.440 3.450 3.360 3.380 19,872 -0.04(-1.17%)
Jan 19, 2011 3.470 3.470 3.390 3.420 24,808 -0.11(-3.12%)
Jan 18, 2011 3.620 3.670 3.500 3.530 37,145 -0.15(-4.06%)
Jan 14, 2011 3.640 3.730 3.630 3.679 35,845 -0.00(-0.02%)
Jan 13, 2011 3.700 3.720 3.530 3.680 48,093 +0.03(+0.82%)
Jan 12, 2011 3.350 3.690 3.290 3.650 108,427 +0.33(+9.94%)
Jan 11, 2011 3.270 3.330 3.180 3.320 35,072 +0.14(+4.40%)
Jan 10, 2011 3.160 3.190 3.100 3.180 41,303 +0.07(+2.25%)
Jan 07, 2011 3.170 3.240 3.100 3.110 39,502 -0.09(-2.81%)
Jan 06, 2011 3.200 3.320 3.150 3.200 49,449 -0.12(-3.61%)
Jan 05, 2011 3.130 3.320 3.090 3.320 43,194 +0.22(+7.10%)
Jan 04, 2011 3.060 3.200 3.060 3.100 49,340 +0.02(+0.65%)
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