Financial News

Forward Inds Inc (NQ: FORD )

3.660 +0.070 (+1.95%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.000 8.300 7.900 8.100 1,970 +1.10(+15.71%)
Jul 30, 2002 7.890 7.900 7.000 7.000 110 -0.10(-1.41%)
Jul 29, 2002 7.100 7.100 7.100 7.100 10 -0.70(-8.97%)
Jul 26, 2002 7.500 7.900 7.500 7.800 900 +0.30(+4.00%)
Jul 25, 2002 7.900 7.900 7.500 7.500 180 -0.70(-8.54%)
Jul 24, 2002 7.500 8.200 6.800 8.200 4,670 +1.49(+22.21%)
Jul 23, 2002 8.300 8.500 6.700 6.710 5,290 -1.59(-19.16%)
Jul 22, 2002 8.700 9.000 8.200 8.300 4,500 -0.60(-6.74%)
Jul 19, 2002 8.900 8.900 8.900 8.900 0 +0.10(+1.14%)
Jul 17, 2002 8.300 8.800 8.300 8.800 3,570 +1.50(+20.55%)
Jul 12, 2002 8.100 8.200 7.300 7.300 220 -0.80(-9.88%)
Jul 11, 2002 8.100 8.100 8.100 8.100 900 +1.00(+14.08%)
Jul 10, 2002 8.100 8.100 7.100 7.100 200 -0.90(-11.25%)
Jul 09, 2002 8.000 8.000 8.000 8.000 540 +0.00(+0.00%)
Jul 08, 2002 8.000 8.000 8.000 8.000 50 +0.40(+5.26%)
Jul 05, 2002 7.600 7.600 7.600 7.600 20 +0.00(+0.00%)
Jul 04, 2002 7.600 7.600 7.600 7.600 60 +0.00(+0.00%)
Jul 03, 2002 7.600 7.600 7.600 7.600 60 -0.20(-2.56%)
Jul 02, 2002 7.800 8.200 7.800 7.800 2,320 +0.30(+4.00%)
Jul 01, 2002 7.600 7.600 7.500 7.500 1,300 -0.10(-1.32%)
Jun 28, 2002 7.600 7.600 7.600 7.600 20 +0.00(+0.00%)
Jun 27, 2002 7.600 7.600 7.600 7.600 460 +0.00(+0.00%)
Jun 26, 2002 7.600 7.600 7.600 7.600 220 -0.40(-5.00%)
Jun 25, 2002 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 21, 2002 8.600 8.600 7.600 8.000 640 +0.40(+5.26%)
Jun 20, 2002 7.600 8.400 7.600 7.600 660 -0.70(-8.43%)
Jun 19, 2002 8.300 8.300 8.300 8.300 50 +0.80(+10.67%)
Jun 18, 2002 7.500 7.500 7.500 7.500 10 -1.10(-12.79%)
Jun 17, 2002 8.500 8.600 8.500 8.600 200 +0.60(+7.50%)
Jun 14, 2002 8.000 8.000 8.000 8.000 40 +0.00(+0.00%)
Jun 12, 2002 8.300 8.300 8.000 8.000 200 -0.50(-5.88%)
Jun 11, 2002 8.500 8.500 8.500 8.500 10 +0.00(+0.00%)
Jun 10, 2002 8.500 8.500 8.500 8.500 120 +0.00(+0.00%)
Jun 07, 2002 8.500 8.500 8.500 8.500 10 +0.40(+4.94%)
Jun 06, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Jun 05, 2002 8.090 8.100 7.500 8.100 580 +0.50(+6.58%)
May 31, 2002 8.000 8.000 7.600 7.600 240 -0.89(-10.48%)
May 28, 2002 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
May 27, 2002 8.490 8.490 8.490 8.490 20 +0.00(+0.00%)
May 24, 2002 8.490 8.490 8.490 8.490 20 -0.01(-0.12%)
May 23, 2002 7.610 8.500 7.610 8.500 40 +0.20(+2.41%)
May 22, 2002 8.500 8.500 7.900 8.300 770 -0.59(-6.64%)
May 21, 2002 8.890 8.890 8.890 8.890 10 +0.59(+7.11%)
May 20, 2002 8.900 8.900 8.300 8.300 30 -0.60(-6.74%)
May 17, 2002 9.000 9.000 8.900 8.900 190 +0.60(+7.23%)
May 16, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
May 15, 2002 8.300 8.300 8.300 8.300 10 +0.00(+0.00%)
May 14, 2002 9.000 9.000 8.300 8.300 30 +0.40(+5.06%)
May 13, 2002 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 10, 2002 8.000 8.020 7.900 7.900 120 -1.20(-13.19%)
May 09, 2002 7.900 9.100 7.900 9.100 1,350 +1.30(+16.67%)
May 08, 2002 7.500 8.300 7.500 7.800 150 -0.50(-6.02%)
May 07, 2002 8.700 8.700 7.600 8.300 250 -0.50(-5.68%)
May 06, 2002 8.700 8.800 8.550 8.800 660 +0.20(+2.33%)
May 03, 2002 8.600 8.600 8.600 8.600 270 +0.30(+3.61%)
May 02, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
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