Financial News

Forward Inds Inc (NQ: FORD )

2.630 USD +0.010 (+0.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.690 1.820 1.690 1.760 15,600 +0.01(+0.57%)
May 29, 2003 1.830 1.850 1.630 1.750 92,900 -0.09(-4.89%)
May 28, 2003 1.850 1.880 1.800 1.840 31,200 -0.01(-0.54%)
May 27, 2003 1.940 1.940 1.850 1.850 25,400 -0.09(-4.64%)
May 23, 2003 1.960 1.960 1.900 1.940 12,100 -0.01(-0.51%)
May 22, 2003 1.860 1.960 1.860 1.950 44,900 +0.05(+2.69%)
May 21, 2003 1.870 1.899 1.850 1.899 6,500 -0.00(-0.05%)
May 20, 2003 1.850 1.950 1.850 1.900 14,400 +0.01(+0.53%)
May 19, 2003 1.890 1.950 1.860 1.890 12,300 -0.05(-2.58%)
May 16, 2003 1.870 1.950 1.850 1.940 30,300 -0.01(-0.46%)
May 15, 2003 2.030 2.030 1.890 1.949 13,400 -0.00(-0.05%)
May 14, 2003 1.920 1.970 1.920 1.950 16,100 +0.01(+0.52%)
May 13, 2003 2.000 2.060 1.910 1.940 14,300 -0.08(-3.96%)
May 12, 2003 1.970 2.100 1.930 2.020 76,600 +0.09(+4.66%)
May 09, 2003 1.880 1.940 1.860 1.930 26,200 +0.07(+3.76%)
May 08, 2003 1.900 1.900 1.860 1.860 19,400 +0.01(+0.54%)
May 07, 2003 1.950 1.950 1.850 1.850 26,800 -0.08(-4.15%)
May 06, 2003 1.960 1.960 1.860 1.930 24,600 -0.03(-1.53%)
May 05, 2003 2.000 2.000 1.860 1.960 39,900 -0.04(-2.00%)
May 02, 2003 1.960 2.030 1.880 2.000 37,400 +0.07(+3.63%)
May 01, 2003 1.940 1.940 1.880 1.930 9,700 -0.01(-0.52%)
Apr 30, 2003 1.970 1.970 1.870 1.940 34,400 +0.00(+0.00%)
Apr 29, 2003 1.870 1.960 1.870 1.940 63,400 +0.06(+3.19%)
Apr 28, 2003 1.980 2.020 1.870 1.880 57,300 -0.03(-1.57%)
Apr 25, 2003 2.080 2.080 1.870 1.910 38,300 -0.08(-3.97%)
Apr 24, 2003 2.150 2.180 1.880 1.989 98,600 -0.06(-2.98%)
Apr 23, 2003 2.180 2.300 2.000 2.050 101,700 -0.14(-6.39%)
Apr 22, 2003 2.250 2.350 1.960 2.190 268,000 -0.39(-15.12%)
Apr 21, 2003 2.150 2.580 2.140 2.580 116,400 +0.43(+20.00%)
Apr 17, 2003 2.110 2.150 2.000 2.150 38,100 +0.13(+6.44%)
Apr 16, 2003 1.920 2.120 1.920 2.020 30,600 -0.07(-3.35%)
Apr 15, 2003 1.930 2.120 1.920 2.090 17,100 +0.09(+4.50%)
Apr 14, 2003 1.970 2.100 1.970 2.000 59,100 +0.13(+6.95%)
Apr 11, 2003 1.900 2.000 1.870 1.870 32,400 -0.01(-0.58%)
Apr 10, 2003 1.780 1.920 1.780 1.881 16,500 -0.02(-1.05%)
Apr 09, 2003 2.020 2.020 1.901 1.901 31,900 -0.10(-4.95%)
Apr 08, 2003 1.970 2.000 1.910 2.000 25,500 +0.09(+4.71%)
Apr 07, 2003 1.890 1.950 1.850 1.910 21,400 +0.01(+0.53%)
Apr 04, 2003 1.820 1.900 1.820 1.900 8,800 +0.06(+3.26%)
Apr 03, 2003 1.850 1.970 1.830 1.840 17,000 -0.05(-2.65%)
Apr 02, 2003 1.810 1.910 1.810 1.890 13,000 +0.08(+4.42%)
Apr 01, 2003 1.530 1.950 1.500 1.810 28,800 -0.03(-1.63%)
Mar 31, 2003 1.850 1.850 1.700 1.840 15,100 -0.01(-0.54%)
Mar 28, 2003 1.880 1.880 1.850 1.850 4,000 -0.02(-1.07%)
Mar 27, 2003 1.900 1.900 1.830 1.870 4,200 -0.06(-3.11%)
Mar 26, 2003 1.970 2.050 1.800 1.930 46,900 +0.02(+1.05%)
Mar 25, 2003 1.670 1.950 1.410 1.910 42,770 -0.05(-2.55%)
Mar 24, 2003 1.830 1.960 1.820 1.960 15,600 -0.08(-3.92%)
Mar 21, 2003 2.040 2.100 1.990 2.040 24,000 +0.05(+2.51%)
Mar 20, 2003 1.990 2.090 1.780 1.990 6,700 +0.04(+2.05%)
Mar 19, 2003 2.110 2.110 1.950 1.950 22,400 -0.05(-2.50%)
Mar 18, 2003 1.960 2.070 1.930 2.000 20,650 +0.08(+4.17%)
Mar 17, 2003 2.010 2.010 1.830 1.920 9,500 -0.09(-4.48%)
Mar 14, 2003 1.680 2.010 1.680 2.010 25,600 +0.28(+16.18%)
Mar 13, 2003 1.700 1.740 1.650 1.730 44,000 +0.04(+2.37%)
Mar 12, 2003 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Mar 11, 2003 1.710 1.760 1.660 1.690 9,600 -0.03(-1.74%)
Mar 10, 2003 1.790 1.790 1.660 1.720 16,800 -0.08(-4.44%)
Mar 07, 2003 1.830 1.850 1.800 1.800 11,200 +0.02(+1.12%)
Mar 06, 2003 1.840 1.840 1.680 1.780 21,600 +0.03(+1.71%)
Mar 05, 2003 1.710 1.850 1.610 1.750 21,700 -0.13(-6.91%)
Mar 04, 2003 1.880 1.950 1.550 1.880 43,200 -0.04(-2.03%)
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