Financial News

Forward Inds Inc (NQ: FORD )

1.580 USD +0.020 (+1.28%)
Streaming Delayed Price Updated: 10:25 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.020 2.020 1.860 1.910 69,113 -0.06(-3.04%)
Jan 29, 2009 1.950 2.010 1.950 1.970 60,235 -0.05(-2.48%)
Jan 28, 2009 1.990 2.020 1.960 2.020 71,830 +0.02(+0.99%)
Jan 27, 2009 1.970 2.050 1.950 2.000 29,362 -0.01(-0.49%)
Jan 26, 2009 2.100 2.100 1.960 2.010 65,289 +0.02(+1.01%)
Jan 23, 2009 2.110 2.110 1.920 1.990 46,317 -0.05(-2.45%)
Jan 22, 2009 2.200 2.200 1.910 2.040 93,508 -0.10(-4.67%)
Jan 21, 2009 2.110 2.190 1.900 2.140 125,684 +0.15(+7.54%)
Jan 20, 2009 2.210 2.220 1.990 1.990 140,903 -0.31(-13.48%)
Jan 16, 2009 2.300 2.300 2.100 2.300 46,095 +0.06(+2.68%)
Jan 15, 2009 2.080 2.240 2.050 2.240 69,219 +0.11(+5.16%)
Jan 14, 2009 2.050 2.130 2.020 2.130 57,098 +0.11(+5.45%)
Jan 13, 2009 2.080 2.180 2.020 2.020 85,956 -0.10(-4.72%)
Jan 12, 2009 2.300 2.320 2.100 2.120 95,807 -0.18(-7.83%)
Jan 09, 2009 2.290 2.320 2.180 2.300 120,763 +0.08(+3.60%)
Jan 08, 2009 2.310 2.320 2.170 2.220 47,346 -0.13(-5.53%)
Jan 07, 2009 2.350 2.350 2.200 2.350 61,670 +0.07(+3.07%)
Jan 06, 2009 2.380 2.380 2.260 2.280 105,563 -0.07(-2.98%)
Jan 05, 2009 2.290 2.350 2.270 2.350 84,619 +0.10(+4.44%)
Jan 02, 2009 2.240 2.310 2.240 2.250 70,487 +0.02(+0.90%)
Dec 31, 2008 2.200 2.267 2.150 2.230 88,482 +0.07(+3.24%)
Dec 30, 2008 2.250 2.350 2.160 2.160 77,507 -0.12(-5.13%)
Dec 29, 2008 2.350 2.350 2.250 2.277 61,285 -0.05(-2.28%)
Dec 26, 2008 2.310 2.350 2.260 2.330 46,584 +0.12(+5.43%)
Dec 24, 2008 2.350 2.350 2.210 2.210 31,902 -0.14(-5.96%)
Dec 23, 2008 2.380 2.380 2.200 2.350 93,402 -0.04(-1.67%)
Dec 22, 2008 2.380 2.390 2.250 2.390 95,317 -0.01(-0.42%)
Dec 19, 2008 2.400 2.400 2.020 2.400 253,688 +0.33(+15.94%)
Dec 18, 2008 2.380 2.420 2.000 2.070 182,785 -0.26(-11.16%)
Dec 17, 2008 2.500 2.520 2.260 2.330 118,566 -0.25(-9.69%)
Dec 16, 2008 2.470 2.650 2.250 2.580 278,683 +0.09(+3.61%)
Dec 15, 2008 2.570 2.700 2.280 2.490 184,997 +0.01(+0.40%)
Dec 12, 2008 2.430 2.900 2.250 2.480 431,377 -0.04(-1.59%)
Dec 11, 2008 3.030 3.050 2.510 2.520 216,611 -0.40(-13.70%)
Dec 10, 2008 3.030 3.200 2.825 2.920 270,980 -0.08(-2.67%)
Dec 09, 2008 3.100 3.100 2.700 3.000 310,300 -0.10(-3.23%)
Dec 08, 2008 3.170 3.190 2.880 3.100 528,842 +0.50(+19.23%)
Dec 05, 2008 2.800 2.800 2.480 2.600 156,368 -0.15(-5.45%)
Dec 04, 2008 2.760 2.850 2.650 2.750 196,073 -0.01(-0.36%)
Dec 03, 2008 2.610 2.960 2.587 2.760 327,540 +0.04(+1.47%)
Dec 02, 2008 2.800 2.800 2.050 2.720 346,220 -0.12(-4.23%)
Dec 01, 2008 2.930 3.300 2.750 2.840 560,333 +0.12(+4.41%)
Nov 28, 2008 2.470 2.890 2.460 2.720 284,221 +0.32(+13.33%)
Nov 26, 2008 2.300 2.400 2.270 2.400 96,503 +0.06(+2.56%)
Nov 25, 2008 2.430 2.441 2.250 2.340 137,831 +0.06(+2.63%)
Nov 24, 2008 2.200 2.300 2.070 2.280 124,718 +0.20(+9.62%)
Nov 21, 2008 2.150 2.270 2.000 2.080 117,358 -0.02(-0.95%)
Nov 20, 2008 2.080 2.230 2.000 2.100 129,657 -0.01(-0.47%)
Nov 19, 2008 2.280 2.280 2.050 2.110 50,320 -0.04(-1.86%)
Nov 18, 2008 2.220 2.220 2.110 2.150 53,496 -0.09(-4.02%)
Nov 17, 2008 2.490 2.490 2.240 2.240 73,661 -0.13(-5.49%)
Nov 14, 2008 2.460 2.460 2.320 2.370 39,933 -0.04(-1.66%)
Nov 13, 2008 3.110 3.270 1.990 2.410 304,995 +0.06(+2.55%)
Nov 12, 2008 2.250 2.390 2.240 2.350 92,417 +0.15(+6.82%)
Nov 11, 2008 2.260 2.350 2.170 2.200 50,527 -0.18(-7.57%)
Nov 10, 2008 2.550 2.550 2.220 2.380 111,954 -0.10(-4.03%)
Nov 07, 2008 2.430 2.520 2.410 2.480 77,204 -0.00(-0.00%)
Nov 06, 2008 2.550 2.550 2.400 2.480 29,871 -0.07(-2.75%)
Nov 05, 2008 2.650 2.650 2.420 2.550 52,631 -0.05(-1.92%)
Nov 04, 2008 2.500 2.600 2.320 2.600 102,569 +0.20(+8.33%)
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