Financial News

Forward Inds Inc (NQ: FORD )

3.590 -0.090 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 19.00 20.60 19.00 20.30 4,950 +1.20(+6.28%)
Jan 30, 2003 20.50 20.70 19.00 19.10 7,009 -1.40(-6.83%)
Jan 29, 2003 21.80 21.80 20.10 20.50 5,430 -0.30(-1.44%)
Jan 28, 2003 20.50 22.40 19.70 20.80 4,930 -0.10(-0.48%)
Jan 27, 2003 21.00 21.00 18.50 20.90 7,270 -0.10(-0.48%)
Jan 24, 2003 21.70 22.60 18.50 21.00 17,460 -0.40(-1.87%)
Jan 23, 2003 20.00 21.50 19.60 21.40 22,160 +1.90(+9.74%)
Jan 22, 2003 18.90 21.50 17.40 19.50 26,950 +2.10(+12.07%)
Jan 21, 2003 13.10 17.50 13.00 17.40 24,060 +4.40(+33.85%)
Jan 17, 2003 14.80 14.80 12.50 13.00 2,590 -1.90(-12.75%)
Jan 16, 2003 15.50 15.80 13.90 14.90 2,200 +0.40(+2.76%)
Jan 15, 2003 15.50 15.80 14.50 14.50 5,950 -0.20(-1.36%)
Jan 14, 2003 13.70 15.60 13.70 14.70 24,190 +1.21(+8.97%)
Jan 13, 2003 13.00 13.50 12.40 13.49 5,960 +1.59(+13.36%)
Jan 10, 2003 11.80 12.40 11.20 11.90 5,750 -0.10(-0.83%)
Jan 09, 2003 11.80 12.30 11.80 12.00 2,960 +0.00(+0.00%)
Jan 08, 2003 12.20 12.20 11.70 12.00 3,340 +0.30(+2.56%)
Jan 07, 2003 11.70 11.70 11.40 11.70 2,540 -0.20(-1.68%)
Jan 06, 2003 11.70 12.30 11.10 11.90 1,130 +0.40(+3.48%)
Jan 03, 2003 11.30 12.20 11.30 11.50 320 +0.10(+0.88%)
Jan 02, 2003 11.60 11.60 10.90 11.40 640 +0.39(+3.54%)
Dec 31, 2002 11.66 11.70 11.01 11.01 310 -0.09(-0.81%)
Dec 30, 2002 11.30 12.10 11.10 11.10 690 -0.89(-7.42%)
Dec 27, 2002 12.00 12.50 11.50 11.99 4,780 +0.39(+3.36%)
Dec 26, 2002 12.40 12.50 11.50 11.60 470 -1.40(-10.77%)
Dec 24, 2002 12.00 13.40 11.80 13.00 900 +1.20(+10.17%)
Dec 23, 2002 11.50 12.40 11.50 11.80 5,980 -0.55(-4.45%)
Dec 20, 2002 11.50 12.35 11.10 12.35 9,990 +1.35(+12.27%)
Dec 19, 2002 10.80 11.00 10.80 11.00 1,210 +0.30(+2.80%)
Dec 18, 2002 11.80 11.80 10.60 10.70 1,120 -0.30(-2.73%)
Dec 17, 2002 11.00 11.20 10.90 11.00 5,370 +0.00(+0.00%)
Dec 16, 2002 10.00 11.00 10.00 11.00 1,700 +0.70(+6.80%)
Dec 13, 2002 9.600 10.50 9.500 10.30 790 +0.10(+0.98%)
Dec 12, 2002 10.10 10.20 9.400 10.20 1,910 -0.10(-0.97%)
Dec 11, 2002 9.800 10.50 9.800 10.30 2,610 +0.60(+6.19%)
Dec 10, 2002 9.400 9.700 9.300 9.700 1,380 +0.20(+2.11%)
Dec 09, 2002 9.500 9.500 9.500 9.500 440 +0.00(+0.00%)
Dec 06, 2002 11.20 11.20 8.900 9.500 9,150 -1.80(-15.93%)
Dec 05, 2002 11.00 11.50 10.90 11.30 6,270 +0.35(+3.20%)
Dec 04, 2002 9.600 11.90 9.300 10.95 8,480 +1.55(+16.49%)
Dec 03, 2002 9.400 9.400 9.300 9.400 3,810 -0.10(-1.05%)
Dec 02, 2002 9.200 9.600 8.100 9.500 4,000 +0.50(+5.56%)
Nov 27, 2002 9.400 9.500 8.890 9.000 4,310 +0.00(+0.00%)
Nov 26, 2002 8.500 9.400 8.490 9.000 7,860 +0.55(+6.51%)
Nov 25, 2002 8.450 8.450 8.450 8.450 100 +0.25(+3.05%)
Nov 22, 2002 8.100 8.250 8.100 8.200 300 +0.10(+1.23%)
Nov 21, 2002 8.150 8.150 8.100 8.100 290 -0.10(-1.22%)
Nov 20, 2002 8.110 8.200 8.100 8.200 690 +0.00(+0.00%)
Nov 19, 2002 8.200 8.200 8.200 8.200 10 +0.40(+5.13%)
Nov 18, 2002 7.800 7.800 7.800 7.800 10 +0.20(+2.63%)
Nov 15, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 14, 2002 7.700 7.700 7.600 7.600 220 +0.00(+0.00%)
Nov 13, 2002 7.810 7.810 7.600 7.600 910 -0.20(-2.56%)
Nov 12, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Nov 11, 2002 7.800 7.800 7.800 7.800 10 -0.70(-8.24%)
Nov 08, 2002 8.500 8.500 8.500 8.500 300 +0.80(+10.39%)
Nov 07, 2002 8.490 8.500 7.700 7.700 160 +0.40(+5.48%)
Nov 06, 2002 7.500 7.700 7.300 7.300 1,880 -0.50(-6.41%)
Nov 05, 2002 7.800 7.800 7.700 7.800 980 -0.70(-8.24%)
Nov 04, 2002 8.500 8.500 8.500 8.500 100 +0.40(+4.94%)
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