Financial News

Forward Inds Inc (NQ: FORD )

2.270 USD +0.100 (+4.61%)
Streaming Delayed Price Updated: 1:38 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.140 2.240 2.140 2.210 4,100 -0.02(-0.90%)
Mar 30, 2004 2.159 2.240 2.159 2.230 13,000 +0.08(+3.72%)
Mar 29, 2004 1.940 2.160 1.940 2.150 27,900 +0.15(+7.50%)
Mar 26, 2004 2.140 2.140 1.950 2.000 72,500 -0.08(-3.85%)
Mar 25, 2004 1.940 2.100 1.940 2.080 26,300 +0.10(+5.05%)
Mar 24, 2004 2.110 2.110 1.960 1.980 27,200 -0.10(-4.81%)
Mar 23, 2004 2.080 2.140 2.030 2.080 8,900 -0.00(-0.05%)
Mar 22, 2004 2.130 2.160 2.050 2.081 27,700 -0.09(-4.10%)
Mar 19, 2004 2.240 2.240 2.110 2.170 11,100 -0.02(-0.91%)
Mar 18, 2004 2.150 2.200 2.140 2.190 15,000 +0.05(+2.34%)
Mar 17, 2004 2.100 2.200 2.000 2.140 79,100 -0.01(-0.47%)
Mar 16, 2004 2.250 2.250 2.110 2.150 32,600 -0.10(-4.44%)
Mar 15, 2004 2.240 2.300 2.240 2.250 13,100 -0.05(-2.17%)
Mar 12, 2004 2.250 2.330 2.250 2.300 10,700 +0.05(+2.22%)
Mar 11, 2004 2.300 2.320 2.250 2.250 17,700 -0.01(-0.44%)
Mar 10, 2004 2.305 2.310 2.260 2.260 24,900 +0.00(+0.00%)
Mar 09, 2004 2.290 2.290 2.260 2.260 21,300 -0.06(-2.59%)
Mar 08, 2004 2.260 2.320 2.260 2.320 13,700 +0.05(+2.20%)
Mar 05, 2004 2.310 2.320 2.270 2.270 11,700 -0.02(-0.92%)
Mar 04, 2004 2.300 2.300 2.280 2.291 5,200 +0.02(+0.84%)
Mar 03, 2004 2.270 2.329 2.270 2.272 19,900 -0.08(-3.32%)
Mar 02, 2004 2.310 2.360 2.300 2.350 20,200 +0.00(+0.00%)
Mar 01, 2004 2.400 2.400 2.350 2.350 3,600 -0.05(-2.08%)
Feb 27, 2004 2.380 2.400 2.360 2.400 18,400 +0.03(+1.27%)
Feb 26, 2004 2.370 2.390 2.360 2.370 8,200 +0.04(+1.63%)
Feb 25, 2004 2.390 2.390 2.330 2.332 2,600 -0.04(-1.60%)
Feb 24, 2004 2.370 2.380 2.322 2.370 5,200 +0.01(+0.42%)
Feb 23, 2004 2.360 2.390 2.320 2.360 34,200 +0.02(+0.85%)
Feb 20, 2004 2.400 2.400 2.300 2.340 8,400 -0.01(-0.43%)
Feb 19, 2004 2.340 2.400 2.300 2.350 23,600 +0.05(+2.17%)
Feb 18, 2004 2.300 2.300 2.270 2.300 20,400 +0.01(+0.44%)
Feb 17, 2004 2.350 2.380 2.250 2.290 49,300 -0.05(-2.14%)
Feb 13, 2004 2.360 2.390 2.320 2.340 8,200 -0.04(-1.64%)
Feb 12, 2004 2.370 2.400 2.360 2.379 16,500 -0.03(-1.29%)
Feb 11, 2004 2.360 2.410 2.350 2.410 17,500 +0.03(+1.26%)
Feb 10, 2004 2.345 2.410 2.345 2.380 15,300 +0.01(+0.42%)
Feb 09, 2004 2.450 2.450 2.350 2.370 19,000 +0.00(+0.00%)
Feb 06, 2004 2.450 2.450 2.350 2.370 18,700 -0.06(-2.47%)
Feb 05, 2004 2.400 2.430 2.320 2.430 42,100 +0.02(+0.83%)
Feb 04, 2004 2.390 2.440 2.350 2.410 54,100 +0.02(+0.84%)
Feb 03, 2004 2.260 2.400 2.260 2.390 29,900 +0.04(+1.70%)
Feb 02, 2004 2.420 2.420 2.330 2.350 43,600 -0.06(-2.49%)
Jan 30, 2004 2.410 2.420 2.340 2.410 63,300 +0.01(+0.42%)
Jan 29, 2004 2.440 2.440 2.320 2.400 70,100 +0.00(+0.00%)
Jan 28, 2004 2.460 2.460 2.340 2.400 54,500 +0.02(+0.84%)
Jan 27, 2004 2.400 2.500 2.330 2.380 90,000 -0.05(-2.06%)
Jan 26, 2004 2.500 2.580 2.400 2.430 162,500 -0.10(-3.95%)
Jan 23, 2004 2.580 2.580 2.500 2.530 119,100 -0.02(-0.75%)
Jan 22, 2004 2.610 2.650 2.430 2.549 459,700 -0.33(-11.49%)
Jan 21, 2004 2.990 3.100 2.730 2.880 134,300 -0.10(-3.36%)
Jan 20, 2004 3.090 3.150 2.940 2.980 82,900 -0.11(-3.56%)
Jan 16, 2004 3.080 3.140 3.050 3.090 56,200 +0.00(+0.00%)
Jan 15, 2004 3.100 3.120 3.010 3.090 78,342 +0.05(+1.61%)
Jan 14, 2004 2.900 3.110 2.860 3.041 284,983 +0.19(+6.74%)
Jan 13, 2004 2.790 2.860 2.790 2.849 56,322 +0.08(+2.85%)
Jan 12, 2004 2.780 2.790 2.730 2.770 54,740 +0.04(+1.47%)
Jan 09, 2004 2.740 2.770 2.710 2.730 41,890 +0.01(+0.37%)
Jan 08, 2004 2.740 2.750 2.650 2.720 51,954 +0.05(+1.87%)
Jan 07, 2004 2.810 2.820 2.650 2.670 84,210 -0.12(-4.30%)
Jan 06, 2004 2.900 2.900 2.780 2.790 51,700 -0.08(-2.79%)
Jan 05, 2004 2.800 2.890 2.770 2.870 142,900 +0.10(+3.61%)
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