Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Forward Inds Inc
(NQ:
FORD
)
0.5230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
2.340
2.460
2.250
2.440
40,823
+0.10(+4.27%)
Jan 30, 2008
2.300
2.340
2.190
2.340
25,463
+0.11(+4.93%)
Jan 29, 2008
2.270
2.310
2.210
2.230
19,380
-0.07(-3.04%)
Jan 28, 2008
2.240
2.310
2.230
2.300
16,755
-0.02(-0.69%)
Jan 25, 2008
2.200
2.320
2.200
2.316
13,555
+0.10(+4.32%)
Jan 24, 2008
2.250
2.250
2.200
2.220
22,345
+0.00(+0.00%)
Jan 23, 2008
2.280
2.310
2.160
2.220
25,750
-0.06(-2.63%)
Jan 22, 2008
2.240
2.310
2.130
2.280
37,381
-0.04(-1.72%)
Jan 21, 2008
2.250
2.360
2.220
2.320
39,255
+0.00(+0.00%)
Jan 18, 2008
2.250
2.360
2.220
2.320
39,255
+0.01(+0.43%)
Jan 17, 2008
2.320
2.330
2.270
2.310
22,175
-0.02(-0.86%)
Jan 16, 2008
2.270
2.340
2.250
2.330
36,346
+0.00(+0.00%)
Jan 15, 2008
2.270
2.330
2.270
2.330
9,970
+0.01(+0.43%)
Jan 14, 2008
2.320
2.350
2.310
2.320
19,232
-0.03(-1.28%)
Jan 11, 2008
2.310
2.380
2.270
2.350
16,016
-0.01(-0.42%)
Jan 10, 2008
2.260
2.380
2.240
2.360
62,343
+0.10(+4.42%)
Jan 09, 2008
2.240
2.270
2.230
2.260
26,136
+0.02(+0.89%)
Jan 08, 2008
2.350
2.350
2.240
2.240
62,697
-0.06(-2.61%)
Jan 07, 2008
2.280
2.350
2.280
2.300
25,435
-0.01(-0.43%)
Jan 04, 2008
2.300
2.430
2.250
2.310
70,250
-0.02(-0.86%)
Jan 03, 2008
2.390
2.390
2.240
2.330
36,293
-0.04(-1.69%)
Jan 02, 2008
2.400
2.420
2.340
2.370
35,719
+0.00(+0.00%)
Jan 01, 2008
2.390
2.390
2.300
2.370
65,597
+0.00(+0.00%)
Dec 31, 2007
2.390
2.390
2.300
2.370
65,597
-0.04(-1.66%)
Dec 28, 2007
2.270
2.460
2.250
2.410
95,915
+0.10(+4.32%)
Dec 27, 2007
2.280
2.340
2.230
2.310
57,959
+0.03(+1.32%)
Dec 26, 2007
2.270
2.290
2.270
2.280
37,438
+0.01(+0.44%)
Dec 24, 2007
2.290
2.290
2.270
2.270
47,097
-0.01(-0.44%)
Dec 21, 2007
2.250
2.300
2.220
2.280
62,966
+0.01(+0.44%)
Dec 20, 2007
2.270
2.300
2.260
2.270
26,807
+0.00(+0.00%)
Dec 19, 2007
2.320
2.340
2.240
2.270
53,295
-0.06(-2.58%)
Dec 18, 2007
2.340
2.350
2.300
2.330
34,850
+0.02(+0.87%)
Dec 17, 2007
2.300
2.360
2.300
2.310
63,180
+0.00(+0.00%)
Dec 14, 2007
2.350
2.360
2.280
2.310
22,825
-0.03(-1.28%)
Dec 13, 2007
2.310
2.380
2.300
2.340
37,159
+0.03(+1.29%)
Dec 12, 2007
2.390
2.400
2.310
2.310
25,281
-0.07(-2.94%)
Dec 11, 2007
2.360
2.410
2.340
2.380
45,782
-0.01(-0.53%)
Dec 10, 2007
2.400
2.400
2.340
2.393
50,228
+0.01(+0.53%)
Dec 07, 2007
2.360
2.430
2.320
2.380
39,264
+0.02(+0.85%)
Dec 06, 2007
2.340
2.400
2.320
2.360
61,829
+0.03(+1.08%)
Dec 05, 2007
2.400
2.400
2.310
2.335
54,648
+0.00(+0.21%)
Dec 04, 2007
2.430
2.430
2.310
2.330
68,095
-0.10(-4.11%)
Dec 03, 2007
2.450
2.450
2.420
2.430
25,919
+0.01(+0.41%)
Nov 30, 2007
2.420
2.520
2.420
2.420
58,153
-0.01(-0.41%)
Nov 29, 2007
2.500
2.560
2.430
2.430
66,603
-0.08(-3.19%)
Nov 28, 2007
2.530
2.630
2.500
2.510
32,111
-0.01(-0.40%)
Nov 27, 2007
2.550
2.570
2.500
2.520
18,550
-0.06(-2.33%)
Nov 26, 2007
2.600
2.660
2.530
2.580
19,959
-0.05(-1.90%)
Nov 23, 2007
2.520
2.630
2.520
2.630
11,750
+0.08(+3.14%)
Nov 21, 2007
2.510
2.670
2.510
2.550
28,761
+0.01(+0.39%)
Nov 20, 2007
2.620
2.690
2.500
2.540
53,544
-0.14(-5.22%)
Nov 19, 2007
2.710
2.710
2.620
2.680
21,579
-0.03(-1.11%)
Nov 16, 2007
2.740
2.840
2.680
2.710
23,873
-0.06(-2.17%)
Nov 15, 2007
2.670
2.820
2.610
2.770
52,737
+0.00(+0.00%)
Nov 14, 2007
2.630
2.850
2.540
2.770
144,744
+0.22(+8.63%)
Nov 13, 2007
2.640
2.700
2.520
2.550
183,005
-0.09(-3.41%)
Nov 12, 2007
2.770
2.800
2.620
2.640
57,650
-0.10(-3.65%)
Nov 09, 2007
2.730
2.800
2.690
2.740
14,894
-0.05(-1.79%)
Nov 08, 2007
2.770
2.810
2.680
2.790
40,114
+0.11(+4.11%)
Nov 07, 2007
2.760
2.760
2.660
2.680
54,657
-0.10(-3.60%)
Nov 06, 2007
2.760
2.790
2.700
2.780
39,015
+0.08(+2.96%)
Nov 05, 2007
2.840
2.840
2.680
2.700
53,570
-0.05(-1.82%)
Nov 02, 2007
2.800
2.880
2.700
2.750
30,145
+0.06(+2.23%)
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
.