Financial News

Forward Inds Inc (NQ: FORD )

2.260 USD -0.050 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.650 1.700 1.650 1.660 78,090 +0.01(+0.61%)
Apr 29, 2009 1.710 1.710 1.640 1.650 79,893 +0.01(+0.61%)
Apr 28, 2009 1.700 1.720 1.640 1.640 81,442 +0.01(+0.61%)
Apr 27, 2009 1.640 1.660 1.630 1.630 139,545 -0.03(-1.81%)
Apr 24, 2009 1.650 1.780 1.640 1.660 197,224 -0.02(-1.19%)
Apr 23, 2009 1.680 1.740 1.640 1.680 35,421 +0.01(+0.60%)
Apr 22, 2009 1.690 1.720 1.620 1.670 191,457 +0.00(+0.00%)
Apr 21, 2009 1.630 1.810 1.630 1.670 258,901 +0.04(+2.45%)
Apr 20, 2009 1.650 1.658 1.620 1.630 71,049 -0.02(-1.21%)
Apr 17, 2009 1.610 1.690 1.610 1.650 161,831 +0.04(+2.48%)
Apr 16, 2009 1.590 1.610 1.570 1.610 47,671 +0.02(+1.26%)
Apr 15, 2009 1.590 1.620 1.590 1.590 36,606 +0.01(+0.63%)
Apr 14, 2009 1.620 1.670 1.580 1.580 91,340 -0.11(-6.51%)
Apr 13, 2009 1.560 1.780 1.550 1.690 182,619 +0.11(+6.96%)
Apr 09, 2009 1.570 1.650 1.570 1.580 85,130 -0.03(-1.86%)
Apr 08, 2009 1.600 1.670 1.600 1.610 95,235 +0.00(+0.00%)
Apr 07, 2009 1.630 1.660 1.610 1.610 116,772 -0.10(-5.85%)
Apr 06, 2009 1.820 1.830 1.680 1.710 106,533 -0.11(-6.04%)
Apr 03, 2009 1.830 1.840 1.730 1.820 61,853 +0.07(+4.09%)
Apr 02, 2009 1.840 1.850 1.730 1.748 94,875 -0.01(-0.65%)
Apr 01, 2009 1.810 1.850 1.760 1.760 40,369 -0.10(-5.38%)
Mar 31, 2009 1.780 1.860 1.778 1.860 88,315 +0.16(+9.41%)
Mar 30, 2009 1.720 1.750 1.670 1.700 81,689 -0.13(-7.10%)
Mar 26, 2009 1.850 1.850 1.760 1.830 66,288 +0.00(+0.00%)
Mar 25, 2009 1.880 1.880 1.730 1.830 104,389 +0.01(+0.55%)
Mar 24, 2009 1.831 1.840 1.750 1.820 87,755 +0.00(+0.00%)
Mar 23, 2009 1.800 1.830 1.770 1.820 128,109 +0.05(+2.82%)
Mar 20, 2009 1.700 1.770 1.700 1.770 76,221 +0.06(+3.51%)
Mar 19, 2009 1.760 1.790 1.710 1.710 70,402 -0.04(-2.29%)
Mar 18, 2009 1.820 1.830 1.750 1.750 111,152 -0.09(-4.89%)
Mar 17, 2009 1.850 1.850 1.760 1.840 51,269 +0.06(+3.37%)
Mar 16, 2009 1.820 1.899 1.750 1.780 94,299 -0.02(-1.11%)
Mar 13, 2009 1.970 2.050 1.760 1.800 142,451 -0.08(-4.26%)
Mar 12, 2009 1.790 1.910 1.770 1.880 72,649 +0.03(+1.62%)
Mar 11, 2009 1.860 1.970 1.810 1.850 152,657 +0.08(+4.38%)
Mar 10, 2009 1.800 1.870 1.760 1.772 75,398 -0.03(-1.53%)
Mar 09, 2009 1.840 1.850 1.780 1.800 49,534 +0.02(+1.12%)
Mar 06, 2009 1.780 1.800 1.680 1.780 52,611 +0.05(+2.89%)
Mar 05, 2009 1.670 1.760 1.650 1.730 46,887 +0.12(+7.45%)
Mar 04, 2009 1.630 1.770 1.590 1.610 61,089 +0.04(+2.55%)
Mar 02, 2009 1.630 1.630 1.550 1.570 82,370 -0.13(-7.65%)
Feb 27, 2009 1.810 1.900 1.680 1.700 77,665 -0.20(-10.53%)
Feb 26, 2009 1.870 1.928 1.820 1.900 76,136 +0.11(+6.15%)
Feb 25, 2009 1.850 1.860 1.670 1.790 96,275 +0.01(+0.56%)
Feb 24, 2009 1.800 1.820 1.710 1.780 49,316 -0.03(-1.66%)
Feb 23, 2009 1.830 1.870 1.800 1.810 41,329 -0.02(-1.09%)
Feb 20, 2009 1.770 1.870 1.650 1.830 50,905 -0.05(-2.66%)
Feb 19, 2009 1.880 1.940 1.830 1.880 31,710 +0.00(+0.00%)
Feb 18, 2009 1.770 1.880 1.670 1.880 39,676 +0.12(+6.81%)
Feb 17, 2009 1.780 1.780 1.700 1.760 45,272 -0.02(-1.12%)
Feb 13, 2009 1.830 1.830 1.720 1.780 33,239 -0.02(-1.28%)
Feb 12, 2009 1.800 1.830 1.730 1.803 35,204 +0.03(+1.86%)
Feb 11, 2009 1.860 1.860 1.730 1.770 37,538 +0.03(+1.72%)
Feb 10, 2009 1.960 1.960 1.700 1.740 81,304 -0.19(-9.84%)
Feb 09, 2009 1.880 1.960 1.800 1.930 56,344 +0.11(+6.04%)
Feb 06, 2009 1.800 1.830 1.720 1.820 39,778 +0.03(+1.68%)
Feb 05, 2009 1.710 1.790 1.660 1.790 61,138 +0.01(+0.57%)
Feb 04, 2009 1.650 1.900 1.650 1.780 79,866 +0.07(+4.09%)
Feb 03, 2009 1.820 1.830 1.650 1.710 120,217 -0.16(-8.56%)
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