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 (%)
Feb 28, 2006 9.330 9.640 8.970 9.000 514,878 -0.33(-3.54%)
Feb 27, 2006 8.890 9.490 8.880 9.330 244,349 +0.38(+4.25%)
Feb 24, 2006 8.870 8.990 8.820 8.950 110,956 +0.11(+1.24%)
Feb 23, 2006 8.890 9.020 8.750 8.840 144,204 -0.12(-1.34%)
Feb 22, 2006 9.050 9.110 8.920 8.960 154,155 -0.11(-1.21%)
Feb 21, 2006 9.120 9.240 8.920 9.070 201,351 +0.03(+0.33%)
Feb 17, 2006 9.310 9.340 8.900 9.040 203,542 -0.20(-2.16%)
Feb 16, 2006 9.250 9.330 9.000 9.240 205,700 +0.04(+0.43%)
Feb 15, 2006 8.930 9.250 8.920 9.200 289,079 +0.21(+2.34%)
Feb 14, 2006 8.600 8.990 8.450 8.990 339,574 +0.55(+6.52%)
Feb 13, 2006 8.450 8.590 8.350 8.440 262,222 +0.03(+0.36%)
Feb 10, 2006 8.855 8.855 8.350 8.410 216,944 -0.13(-1.52%)
Feb 09, 2006 8.500 8.777 8.230 8.540 413,504 +0.05(+0.59%)
Feb 08, 2006 8.610 8.739 8.050 8.490 559,354 -0.10(-1.16%)
Feb 07, 2006 8.850 9.070 8.500 8.590 452,678 -0.26(-2.94%)
Feb 06, 2006 9.280 9.345 8.705 8.850 904,238 -0.66(-6.94%)
Feb 03, 2006 9.150 9.930 8.560 9.510 1,209,235 -1.33(-12.27%)
Feb 02, 2006 11.00 11.15 10.80 10.84 397,392 -0.25(-2.25%)
Feb 01, 2006 10.97 11.20 10.77 11.09 312,021 +0.29(+2.69%)
Jan 31, 2006 11.19 11.21 10.76 10.80 372,353 -0.32(-2.88%)
Jan 30, 2006 11.06 11.43 11.04 11.12 324,820 +0.03(+0.27%)
Jan 27, 2006 11.38 11.40 11.00 11.09 317,474 -0.21(-1.86%)
Jan 26, 2006 10.55 11.37 10.54 11.30 607,365 +0.80(+7.62%)
Jan 25, 2006 10.56 10.96 10.35 10.50 252,873 -0.05(-0.47%)
Jan 24, 2006 11.03 11.03 10.26 10.55 539,705 -0.24(-2.22%)
Jan 23, 2006 11.48 11.49 10.75 10.79 534,209 -0.32(-2.87%)
Jan 20, 2006 11.40 11.53 11.01 11.11 515,312 -0.24(-2.12%)
Jan 19, 2006 11.55 11.65 11.30 11.35 501,450 +0.03(+0.27%)
Jan 18, 2006 11.40 11.68 11.25 11.32 652,649 -0.38(-3.25%)
Jan 17, 2006 11.10 11.84 11.02 11.70 1,478,095 +0.89(+8.23%)
Jan 13, 2006 10.75 11.10 10.60 10.81 473,430 +0.09(+0.84%)
Jan 12, 2006 10.61 10.98 10.41 10.72 647,300 +0.03(+0.28%)
Jan 11, 2006 11.11 11.20 10.66 10.69 843,636 -0.38(-3.43%)
Jan 10, 2006 10.88 11.29 10.40 11.07 2,139,306 +0.18(+1.65%)
Jan 09, 2006 9.500 10.93 9.500 10.89 2,633,947 +1.40(+14.75%)
Jan 06, 2006 9.520 9.880 9.350 9.490 915,136 -0.06(-0.63%)
Jan 05, 2006 9.730 9.820 9.480 9.550 812,857 -0.05(-0.52%)
Jan 04, 2006 9.200 9.740 9.150 9.600 1,563,496 +0.47(+5.15%)
Jan 03, 2006 9.040 9.380 8.900 9.130 860,632 +0.23(+2.58%)
Dec 30, 2005 9.220 9.340 8.900 8.900 1,114,035 -0.48(-5.12%)
Dec 29, 2005 9.170 9.890 9.050 9.380 2,188,743 +0.21(+2.29%)
Dec 28, 2005 9.500 9.740 9.030 9.170 1,290,000 -0.33(-3.47%)
Dec 27, 2005 10.20 10.20 9.500 9.500 1,470,400 -0.55(-5.47%)
Dec 23, 2005 14.72 14.79 8.500 10.05 4,597,558 -4.67(-31.73%)
Dec 22, 2005 15.13 15.28 14.60 14.72 399,600 -0.22(-1.47%)
Dec 21, 2005 15.29 15.52 14.87 14.94 486,321 -0.44(-2.86%)
Dec 20, 2005 15.50 16.19 14.80 15.38 622,567 -0.03(-0.19%)
Dec 19, 2005 16.14 16.14 15.14 15.41 339,413 -0.59(-3.69%)
Dec 16, 2005 16.85 16.85 15.50 16.00 1,565,410 -0.40(-2.44%)
Dec 15, 2005 14.88 16.55 13.91 16.40 2,644,364 +1.32(+8.75%)
Dec 14, 2005 15.88 16.10 14.91 15.08 936,164 -0.83(-5.22%)
Dec 13, 2005 16.21 16.25 15.75 15.91 589,108 -0.43(-2.63%)
Dec 12, 2005 16.75 16.95 16.06 16.34 557,437 -0.25(-1.51%)
Dec 09, 2005 16.87 16.98 16.13 16.59 624,533 -0.41(-2.41%)
Dec 08, 2005 17.08 17.35 16.69 17.00 449,621 +0.10(+0.59%)
Dec 07, 2005 17.20 17.47 16.62 16.90 663,096 -0.25(-1.46%)
Dec 06, 2005 17.49 17.93 17.00 17.15 641,073 -0.19(-1.10%)
Dec 05, 2005 17.39 17.75 17.25 17.34 566,910 +0.18(+1.05%)
Dec 02, 2005 17.91 17.95 16.88 17.16 793,224 -0.79(-4.40%)
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