Financial News

Forward Inds Inc (NQ: FORD )

2.272 USD -0.038 (-1.65%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 1.680 1.680 1.630 1.650 8,873 -0.04(-2.37%)
Apr 29, 2014 1.700 1.700 1.641 1.690 5,620 -0.01(-0.59%)
Apr 28, 2014 1.700 1.700 1.630 1.700 9,012 +0.01(+0.59%)
Apr 25, 2014 1.709 1.709 1.640 1.690 51,491 +0.04(+2.21%)
Apr 24, 2014 1.630 1.710 1.630 1.653 41,145 +0.00(+0.15%)
Apr 23, 2014 1.700 1.700 1.630 1.651 17,150 -0.05(-2.88%)
Apr 22, 2014 1.690 1.700 1.670 1.700 25,829 +0.04(+2.41%)
Apr 21, 2014 1.670 1.690 1.650 1.660 7,232 +0.01(+0.61%)
Apr 17, 2014 1.670 1.650 1.650 1.650 31,200 +0.01(+0.60%)
Apr 16, 2014 1.640 1.670 1.607 1.640 8,214 +0.03(+1.86%)
Apr 15, 2014 1.720 1.720 1.590 1.610 20,913 -0.07(-4.17%)
Apr 14, 2014 1.730 1.780 1.660 1.680 17,903 -0.01(-0.59%)
Apr 11, 2014 1.770 1.770 1.652 1.690 22,592 -0.02(-1.16%)
Apr 10, 2014 1.660 1.769 1.660 1.710 9,134 -0.00(-0.01%)
Apr 09, 2014 1.780 1.780 1.690 1.710 17,766 -0.04(-2.29%)
Apr 08, 2014 1.730 1.770 1.700 1.750 36,210 +0.06(+3.55%)
Apr 07, 2014 1.640 1.739 1.620 1.690 30,051 +0.03(+2.11%)
Apr 04, 2014 1.700 1.810 1.630 1.655 61,966 -0.05(-3.22%)
Apr 03, 2014 1.780 1.780 1.700 1.710 60,745 -0.07(-3.93%)
Apr 02, 2014 1.770 1.820 1.700 1.780 78,620 -0.03(-1.66%)
Apr 01, 2014 1.880 1.930 1.710 1.810 240,962 -0.15(-7.65%)
Mar 31, 2014 1.650 2.100 1.561 1.960 1,088,894 +0.36(+22.51%)
Mar 28, 2014 1.570 1.630 1.530 1.600 39,226 +0.03(+1.90%)
Mar 27, 2014 1.550 1.580 1.540 1.570 62,822 +0.02(+1.29%)
Mar 26, 2014 1.680 1.690 1.540 1.550 174,953 -0.12(-7.19%)
Mar 25, 2014 1.560 1.670 1.550 1.670 298,367 +0.12(+7.74%)
Mar 24, 2014 1.600 1.600 1.510 1.550 42,377 +0.01(+0.65%)
Mar 21, 2014 1.580 1.610 1.540 1.540 9,666 -0.02(-1.28%)
Mar 20, 2014 1.560 1.560 1.540 1.560 8,050 -0.03(-1.89%)
Mar 19, 2014 1.630 1.640 1.550 1.590 61,545 +0.00(+0.00%)
Mar 18, 2014 1.560 1.640 1.560 1.590 82,262 -0.01(-0.63%)
Mar 17, 2014 1.600 1.600 1.560 1.600 19,476 +0.00(+0.00%)
Mar 14, 2014 1.620 1.620 1.550 1.600 13,645 +0.06(+3.90%)
Mar 13, 2014 1.680 1.740 1.530 1.540 170,597 -0.18(-10.47%)
Mar 12, 2014 1.650 1.740 1.650 1.720 13,567 -0.01(-0.58%)
Mar 11, 2014 1.670 1.750 1.630 1.730 71,138 +0.00(+0.00%)
Mar 10, 2014 1.690 1.730 1.640 1.730 10,492 +0.03(+1.76%)
Mar 07, 2014 1.640 1.759 1.620 1.700 76,320 +0.06(+3.66%)
Mar 06, 2014 1.770 1.770 1.640 1.640 29,583 -0.09(-5.20%)
Mar 05, 2014 1.680 1.730 1.680 1.730 30,797 +0.04(+2.10%)
Mar 04, 2014 1.700 1.710 1.680 1.694 8,225 -0.01(-0.66%)
Mar 03, 2014 1.710 1.710 1.680 1.706 10,320 +0.03(+1.51%)
Feb 28, 2014 1.770 1.770 1.680 1.680 9,357 -0.07(-3.99%)
Feb 27, 2014 1.730 1.750 1.690 1.750 8,375 +0.04(+2.35%)
Feb 26, 2014 1.700 1.800 1.650 1.710 47,482 +0.01(+0.60%)
Feb 25, 2014 1.640 1.706 1.640 1.700 8,272 +0.03(+2.08%)
Feb 24, 2014 1.640 1.710 1.580 1.665 23,997 +0.08(+5.38%)
Feb 21, 2014 1.620 1.720 1.530 1.580 68,245 -0.03(-1.86%)
Feb 20, 2014 1.780 1.780 1.600 1.610 191,171 -0.07(-4.17%)
Feb 19, 2014 1.800 1.890 1.680 1.680 301,769 -0.15(-8.20%)
Feb 18, 2014 1.750 1.830 1.710 1.830 21,766 +0.14(+8.28%)
Feb 14, 2014 1.820 1.690 1.690 1.690 22,500 +0.03(+1.81%)
Feb 13, 2014 1.680 1.818 1.610 1.660 9,612 -0.04(-2.35%)
Feb 12, 2014 1.750 1.750 1.700 1.700 1,777 -0.03(-1.73%)
Feb 11, 2014 1.740 1.820 1.720 1.730 2,782 -0.02(-1.14%)
Feb 10, 2014 1.750 1.810 1.730 1.750 2,252 +0.02(+1.16%)
Feb 07, 2014 1.690 1.730 1.685 1.730 8,134 +0.08(+4.85%)
Feb 06, 2014 1.700 1.730 1.629 1.650 12,630 -0.05(-2.94%)
Feb 05, 2014 1.620 1.700 1.620 1.700 3,665 +0.05(+3.17%)
Feb 04, 2014 1.620 1.680 1.620 1.648 2,151 -0.00(-0.14%)
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