Financial News

Forward Inds Inc (NQ: FORD )

2.260 USD -0.020 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.030 3.050 2.850 3.050 66,909 +0.02(+0.66%)
Mar 30, 2010 3.040 3.091 2.950 3.030 28,372 +0.06(+2.02%)
Mar 29, 2010 3.050 3.090 2.950 2.970 71,907 -0.12(-3.88%)
Mar 26, 2010 3.030 3.100 3.020 3.090 46,407 +0.02(+0.65%)
Mar 25, 2010 3.040 3.200 3.010 3.070 77,596 +0.12(+4.07%)
Mar 24, 2010 3.030 3.199 2.900 2.950 80,473 -0.06(-1.99%)
Mar 23, 2010 3.000 3.090 2.820 3.010 96,243 +0.01(+0.33%)
Mar 22, 2010 2.650 3.040 2.630 3.000 171,256 +0.17(+6.01%)
Mar 19, 2010 2.340 2.870 2.310 2.830 201,814 +0.46(+19.41%)
Mar 18, 2010 2.350 2.490 2.310 2.370 30,377 -0.03(-1.25%)
Mar 17, 2010 2.440 2.460 2.400 2.400 9,337 -0.06(-2.44%)
Mar 16, 2010 2.550 2.600 2.370 2.460 138,705 +0.06(+2.50%)
Mar 15, 2010 2.420 2.500 2.260 2.400 220,427 +0.14(+6.19%)
Mar 12, 2010 2.260 2.350 2.250 2.260 66,285 -0.03(-1.31%)
Mar 11, 2010 2.380 2.380 2.290 2.290 29,356 -0.07(-2.97%)
Mar 10, 2010 2.350 2.360 2.230 2.360 25,293 +0.08(+3.51%)
Mar 09, 2010 2.260 2.300 2.250 2.280 25,474 -0.02(-0.87%)
Mar 08, 2010 2.230 2.350 2.170 2.300 57,172 +0.11(+5.02%)
Mar 05, 2010 2.190 2.240 2.158 2.190 25,688 +0.04(+1.87%)
Mar 04, 2010 2.180 2.200 2.150 2.150 16,163 +0.00(+0.00%)
Mar 03, 2010 2.310 2.310 2.050 2.150 107,117 -0.13(-5.70%)
Mar 02, 2010 2.290 2.314 2.250 2.280 120,238 +0.01(+0.36%)
Mar 01, 2010 2.250 2.350 2.250 2.272 15,372 +0.02(+0.97%)
Feb 26, 2010 2.160 2.290 2.160 2.250 29,714 +0.05(+2.27%)
Feb 25, 2010 2.200 2.246 2.200 2.200 7,574 -0.06(-2.65%)
Feb 24, 2010 2.210 2.260 2.090 2.260 79,235 +0.05(+2.26%)
Feb 23, 2010 2.250 2.340 2.210 2.210 15,837 -0.09(-3.91%)
Feb 22, 2010 2.380 2.393 2.290 2.300 23,281 -0.08(-3.36%)
Feb 19, 2010 2.400 2.400 2.380 2.380 15,292 -0.00(-0.00%)
Feb 18, 2010 2.370 2.400 2.370 2.380 19,913 +0.00(+0.00%)
Feb 17, 2010 2.380 2.420 2.380 2.380 23,673 -0.04(-1.65%)
Feb 16, 2010 2.400 2.440 2.380 2.420 26,380 +0.04(+1.68%)
Feb 12, 2010 2.440 2.380 2.380 2.380 11,500 -0.05(-2.06%)
Feb 11, 2010 2.390 2.430 2.372 2.430 32,639 +0.06(+2.53%)
Feb 10, 2010 2.390 2.390 2.290 2.370 48,495 +0.02(+0.85%)
Feb 09, 2010 2.360 2.360 2.220 2.350 39,758 +0.10(+4.45%)
Feb 08, 2010 2.220 2.250 2.220 2.250 20,805 +0.03(+1.35%)
Feb 05, 2010 2.250 2.330 2.150 2.220 36,436 -0.03(-1.33%)
Feb 04, 2010 2.370 2.399 2.201 2.250 35,101 -0.10(-4.35%)
Feb 03, 2010 2.380 2.400 2.330 2.352 20,712 +0.01(+0.53%)
Feb 02, 2010 2.390 2.390 2.300 2.340 47,548 +0.04(+1.74%)
Feb 01, 2010 2.390 2.490 2.250 2.300 43,793 -0.15(-6.13%)
Jan 29, 2010 2.510 2.510 2.420 2.450 39,946 -0.08(-3.16%)
Jan 28, 2010 2.640 2.640 2.500 2.530 79,216 -0.03(-1.17%)
Jan 27, 2010 2.540 2.560 2.490 2.560 56,657 +0.06(+2.40%)
Jan 26, 2010 2.270 2.520 2.240 2.500 112,610 +0.10(+4.17%)
Jan 25, 2010 2.190 2.400 2.160 2.400 89,629 +0.20(+9.29%)
Jan 22, 2010 2.180 2.290 2.150 2.196 22,231 -0.01(-0.63%)
Jan 21, 2010 2.220 2.230 2.200 2.210 30,938 -0.06(-2.64%)
Jan 20, 2010 2.380 2.380 2.220 2.270 44,293 -0.07(-2.99%)
Jan 19, 2010 2.400 2.400 2.300 2.340 73,668 -0.02(-0.93%)
Jan 15, 2010 2.300 2.362 2.362 2.362 95,000 +0.06(+2.69%)
Jan 14, 2010 2.130 2.350 2.130 2.300 128,116 +0.08(+3.60%)
Jan 13, 2010 2.180 2.220 2.110 2.220 84,181 +0.04(+1.83%)
Jan 12, 2010 2.030 2.240 2.030 2.180 96,098 +0.15(+7.39%)
Jan 11, 2010 1.980 2.100 1.980 2.030 112,166 +0.07(+3.57%)
Jan 08, 2010 1.980 2.040 1.960 1.960 78,149 -0.04(-2.00%)
Jan 07, 2010 2.020 2.060 1.990 2.000 41,818 -0.04(-1.96%)
Jan 06, 2010 2.000 2.060 1.980 2.040 55,636 +0.04(+2.00%)
Jan 05, 2010 2.040 2.050 2.000 2.000 72,178 -0.03(-1.48%)
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