Financial News

Forward Inds Inc (NQ: FORD )

2.692 USD +0.131 (+5.14%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.310 3.350 3.280 3.290 51,783 -0.02(-0.60%)
May 30, 2007 3.290 3.380 3.290 3.310 25,894 +0.00(+0.00%)
May 29, 2007 3.290 3.460 3.290 3.310 129,240 -0.01(-0.27%)
May 25, 2007 3.320 3.330 3.260 3.319 50,373 +0.02(+0.58%)
May 24, 2007 3.280 3.340 3.260 3.300 47,245 +0.01(+0.30%)
May 23, 2007 3.300 3.400 3.290 3.290 80,034 -0.07(-2.08%)
May 22, 2007 3.370 3.410 3.350 3.360 65,748 -0.04(-1.18%)
May 21, 2007 3.390 3.460 3.360 3.400 60,775 -0.02(-0.58%)
May 18, 2007 3.370 3.440 3.350 3.420 71,724 +0.03(+0.88%)
May 17, 2007 3.460 3.460 3.330 3.390 88,134 -0.04(-1.17%)
May 16, 2007 3.410 3.490 3.330 3.430 92,788 +0.06(+1.78%)
May 15, 2007 3.400 3.440 3.330 3.370 163,675 -0.04(-1.17%)
May 14, 2007 3.450 3.510 3.400 3.410 49,058 -0.07(-2.01%)
May 11, 2007 3.450 4.250 3.390 3.480 58,591 +0.04(+1.16%)
May 10, 2007 3.470 3.560 3.330 3.440 73,081 +0.00(+0.00%)
May 09, 2007 3.410 3.580 3.380 3.440 119,152 +0.02(+0.58%)
May 08, 2007 3.360 3.770 3.300 3.420 299,625 +0.01(+0.29%)
May 07, 2007 3.390 3.480 3.370 3.410 87,891 -0.08(-2.29%)
May 04, 2007 3.460 3.500 3.370 3.490 90,309 +0.04(+1.16%)
May 03, 2007 3.430 3.490 3.400 3.450 107,102 +0.04(+1.17%)
May 02, 2007 3.750 3.750 3.260 3.410 456,121 -0.59(-14.75%)
May 01, 2007 4.080 4.100 4.000 4.000 86,121 -0.08(-1.96%)
Apr 30, 2007 4.110 4.160 4.080 4.080 76,648 +0.01(+0.25%)
Apr 27, 2007 4.110 4.110 4.060 4.070 58,854 -0.03(-0.73%)
Apr 26, 2007 4.140 4.170 4.070 4.100 68,865 -0.01(-0.24%)
Apr 25, 2007 4.110 4.140 4.070 4.110 50,628 -0.03(-0.72%)
Apr 24, 2007 4.090 4.160 4.050 4.140 85,839 +0.04(+0.98%)
Apr 23, 2007 4.160 4.200 4.060 4.100 92,555 -0.07(-1.68%)
Apr 20, 2007 4.150 4.200 4.120 4.170 28,880 +0.03(+0.72%)
Apr 19, 2007 4.180 4.240 4.120 4.140 40,053 -0.07(-1.66%)
Apr 18, 2007 4.160 4.220 4.160 4.210 53,228 +0.07(+1.72%)
Apr 17, 2007 4.200 4.210 4.130 4.139 61,334 -0.06(-1.45%)
Apr 16, 2007 4.210 4.220 4.070 4.200 136,601 -0.03(-0.71%)
Apr 13, 2007 4.200 4.250 4.180 4.230 76,961 +0.03(+0.71%)
Apr 12, 2007 4.200 4.210 4.120 4.200 59,575 +0.02(+0.48%)
Apr 11, 2007 4.200 4.250 4.150 4.180 49,924 +0.00(+0.00%)
Apr 10, 2007 4.220 4.220 4.110 4.180 59,586 -0.02(-0.48%)
Apr 09, 2007 4.130 4.220 4.060 4.200 86,344 +0.04(+0.96%)
Apr 05, 2007 4.160 4.200 4.120 4.160 93,490 +0.08(+1.96%)
Apr 04, 2007 4.090 4.130 4.060 4.080 55,287 -0.04(-0.97%)
Apr 03, 2007 4.130 4.180 4.080 4.120 62,420 -0.03(-0.72%)
Apr 02, 2007 4.140 4.180 4.130 4.150 45,564 -0.01(-0.24%)
Mar 30, 2007 4.220 4.220 4.070 4.160 68,169 -0.02(-0.48%)
Mar 29, 2007 4.200 4.200 4.060 4.180 86,263 -0.02(-0.48%)
Mar 28, 2007 4.240 4.240 4.130 4.200 65,958 +0.00(+0.05%)
Mar 27, 2007 4.170 4.260 4.170 4.198 51,262 -0.01(-0.29%)
Mar 26, 2007 4.150 4.250 4.150 4.210 63,257 +0.03(+0.74%)
Mar 23, 2007 4.190 4.247 4.160 4.179 94,428 -0.04(-0.97%)
Mar 22, 2007 4.290 4.350 4.180 4.220 90,864 -0.09(-2.09%)
Mar 21, 2007 4.260 4.330 4.220 4.310 80,840 +0.08(+1.94%)
Mar 20, 2007 4.170 4.290 4.170 4.228 82,858 +0.03(+0.67%)
Mar 19, 2007 4.210 4.230 4.160 4.200 66,603 -0.03(-0.71%)
Mar 16, 2007 4.300 4.300 4.130 4.230 102,795 -0.04(-0.94%)
Mar 15, 2007 4.210 4.300 4.170 4.270 85,608 +0.03(+0.78%)
Mar 14, 2007 4.280 4.280 4.130 4.237 66,525 -0.02(-0.54%)
Mar 13, 2007 4.227 4.340 4.180 4.260 89,270 +0.03(+0.78%)
Mar 12, 2007 4.270 4.287 4.180 4.227 47,290 -0.01(-0.31%)
Mar 09, 2007 4.250 4.360 4.220 4.240 53,030 -0.03(-0.70%)
Mar 08, 2007 4.270 4.400 4.270 4.270 70,386 +0.00(+0.00%)
Mar 07, 2007 4.200 4.320 4.200 4.270 59,827 +0.06(+1.43%)
Mar 06, 2007 4.230 4.300 4.200 4.210 50,154 -0.03(-0.71%)
Mar 05, 2007 4.310 4.310 4.150 4.240 140,291 -0.12(-2.75%)
Mar 02, 2007 4.220 4.380 4.170 4.360 106,056 +0.10(+2.35%)
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