Financial News

Forward Inds Inc (NQ: FORD )

3.590 -0.090 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.370 9.370 8.900 9.100 613 +0.00(+0.00%)
Feb 26, 2015 9.100 9.400 8.900 9.100 2,060 -0.50(-5.21%)
Feb 25, 2015 9.800 9.900 9.500 9.600 1,162 +0.10(+1.05%)
Feb 24, 2015 9.000 9.900 9.000 9.500 2,982 +0.30(+3.26%)
Feb 23, 2015 9.400 9.400 9.200 9.200 119 -0.10(-1.08%)
Feb 20, 2015 9.000 9.500 9.000 9.300 241 +0.10(+1.08%)
Feb 19, 2015 9.500 9.500 9.201 9.201 115 -0.30(-3.15%)
Feb 18, 2015 9.600 9.600 9.200 9.500 1,374 +0.30(+3.26%)
Feb 17, 2015 9.200 9.500 9.101 9.200 2,618 +0.20(+2.22%)
Feb 13, 2015 9.000 9.000 9.000 9.000 6,110 -0.10(-1.10%)
Feb 12, 2015 9.300 9.700 9.000 9.100 1,675 -0.20(-2.16%)
Feb 11, 2015 9.500 9.700 9.300 9.301 491 -0.20(-2.09%)
Feb 10, 2015 9.800 9.800 9.500 9.500 1,810 +0.00(+0.00%)
Feb 09, 2015 9.500 9.900 9.500 9.500 2,281 -0.19(-1.96%)
Feb 06, 2015 9.500 10.00 9.500 9.690 1,783 -0.11(-1.12%)
Feb 05, 2015 10.00 10.00 9.501 9.800 405 +0.30(+3.16%)
Feb 04, 2015 10.00 10.00 9.500 9.500 753 -0.10(-1.04%)
Feb 03, 2015 9.500 9.795 9.500 9.600 1,141 +0.10(+1.05%)
Feb 02, 2015 9.500 9.650 9.500 9.500 1,537 +0.00(+0.00%)
Jan 30, 2015 9.700 9.900 9.500 9.500 1,243 -0.28(-2.83%)
Jan 29, 2015 10.00 10.10 9.777 9.777 558 -0.12(-1.24%)
Jan 28, 2015 10.20 10.20 9.801 9.900 870 +0.20(+2.06%)
Jan 27, 2015 9.600 10.40 9.600 9.700 1,041 -0.20(-2.02%)
Jan 26, 2015 10.00 10.00 9.700 9.900 1,100 +0.20(+2.06%)
Jan 23, 2015 9.800 10.20 9.501 9.700 3,527 -0.40(-3.96%)
Jan 22, 2015 10.40 10.40 9.976 10.10 449 -0.30(-2.88%)
Jan 21, 2015 9.500 10.40 8.600 10.40 4,167 +1.20(+13.04%)
Jan 20, 2015 9.800 9.900 9.168 9.200 3,903 -0.60(-6.12%)
Jan 16, 2015 10.60 11.00 9.010 9.800 7,681 -0.90(-8.41%)
Jan 15, 2015 11.20 11.20 10.60 10.70 2,065 +0.08(+0.75%)
Jan 14, 2015 11.30 11.50 10.50 10.62 3,018 -1.28(-10.76%)
Jan 13, 2015 11.30 12.30 11.30 11.90 111 +0.70(+6.25%)
Jan 12, 2015 12.50 12.50 11.08 11.20 9,302 -0.30(-2.61%)
Jan 09, 2015 11.40 11.60 11.00 11.50 2,848 +0.40(+3.60%)
Jan 08, 2015 11.50 11.80 11.00 11.10 2,961 -0.40(-3.48%)
Jan 07, 2015 12.10 12.20 10.20 11.50 4,635 -0.60(-4.96%)
Jan 06, 2015 11.00 12.10 11.00 12.10 1,369 +1.00(+9.01%)
Jan 05, 2015 11.00 11.50 11.00 11.10 5,107 +0.80(+7.77%)
Jan 02, 2015 10.40 10.80 10.20 10.30 1,173 -0.10(-0.96%)
Dec 31, 2014 10.90 10.40 10.40 10.40 6,450 -0.30(-2.80%)
Dec 30, 2014 10.90 10.90 10.05 10.70 3,851 -0.30(-2.73%)
Dec 29, 2014 10.00 11.00 10.00 11.00 4,787 +1.00(+10.00%)
Dec 26, 2014 9.500 10.00 9.500 10.00 1,801 +0.50(+5.26%)
Dec 24, 2014 9.200 9.500 9.500 9.500 410 +0.50(+5.56%)
Dec 23, 2014 8.950 9.500 8.830 9.000 1,064 -0.20(-2.17%)
Dec 22, 2014 8.800 9.500 8.400 9.200 2,775 -0.05(-0.58%)
Dec 19, 2014 9.100 9.283 8.200 9.254 11,787 +0.15(+1.69%)
Dec 18, 2014 9.700 10.36 8.825 9.100 4,417 -0.20(-2.17%)
Dec 17, 2014 9.600 9.700 9.100 9.302 3,306 -0.50(-5.08%)
Dec 16, 2014 11.20 11.20 8.500 9.800 2,900 +0.10(+1.03%)
Dec 15, 2014 10.30 10.70 9.700 9.700 2,436 -0.60(-5.83%)
Dec 12, 2014 10.50 11.10 10.30 10.30 1,473 -0.20(-1.90%)
Dec 11, 2014 11.20 11.80 10.30 10.50 3,378 -0.30(-2.78%)
Dec 10, 2014 11.00 11.20 10.80 10.80 857 -0.40(-3.61%)
Dec 09, 2014 11.60 11.60 11.20 11.20 94 +0.20(+1.85%)
Dec 08, 2014 11.80 11.80 10.90 11.00 824 -0.60(-5.17%)
Dec 05, 2014 11.00 11.80 11.00 11.60 2,309 +0.80(+7.41%)
Dec 04, 2014 11.10 11.90 10.80 10.80 1,587 -0.30(-2.70%)
Dec 03, 2014 11.00 11.40 11.00 11.10 1,316 +0.00(+0.00%)
Dec 02, 2014 11.00 11.84 11.00 11.10 1,229 -0.40(-3.48%)
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