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
)
0.5400
UNCHANGED
Streaming Delayed Price
Updated: 3:10 PM EDT, May 23, 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 (%)
Oct 30, 2009
2.000
2.020
1.870
2.020
64,079
+0.05(+2.54%)
Oct 29, 2009
2.000
2.020
1.910
1.970
20,169
-0.01(-0.51%)
Oct 28, 2009
2.030
2.030
1.950
1.980
27,166
-0.01(-0.50%)
Oct 27, 2009
1.980
2.010
1.900
1.990
60,290
+0.01(+0.51%)
Oct 26, 2009
1.990
2.060
1.950
1.980
49,038
-0.04(-2.15%)
Oct 23, 2009
2.050
2.060
2.000
2.024
18,933
-0.03(-1.29%)
Oct 22, 2009
2.000
2.060
1.990
2.050
13,415
+0.01(+0.49%)
Oct 21, 2009
1.980
2.070
1.970
2.040
28,831
+0.02(+0.99%)
Oct 20, 2009
2.010
2.060
2.000
2.020
17,944
+0.00(+0.00%)
Oct 19, 2009
1.970
2.040
1.960
2.020
25,655
-0.02(-0.98%)
Oct 16, 2009
2.030
2.080
2.000
2.040
62,486
-0.04(-1.92%)
Oct 15, 2009
2.040
2.150
1.960
2.080
162,232
+0.13(+6.67%)
Oct 14, 2009
1.920
2.050
1.870
1.950
120,873
+0.09(+4.84%)
Oct 13, 2009
1.750
1.880
1.750
1.860
78,486
+0.09(+5.08%)
Oct 12, 2009
1.730
1.780
1.700
1.770
79,302
+0.06(+3.51%)
Oct 09, 2009
1.700
1.720
1.700
1.710
16,530
-0.01(-0.59%)
Oct 08, 2009
1.700
1.739
1.700
1.720
13,325
+0.01(+0.59%)
Oct 07, 2009
1.710
1.730
1.710
1.710
15,523
-0.01(-0.58%)
Oct 06, 2009
1.750
1.750
1.713
1.720
15,917
-0.03(-1.71%)
Oct 05, 2009
1.710
1.750
1.710
1.750
13,794
+0.04(+2.34%)
Oct 02, 2009
1.720
1.728
1.690
1.710
7,393
-0.01(-0.35%)
Oct 01, 2009
1.740
1.740
1.700
1.716
12,445
+0.01(+0.35%)
Sep 30, 2009
1.700
1.740
1.700
1.710
10,619
+0.01(+0.59%)
Sep 29, 2009
1.700
1.730
1.700
1.700
21,637
-0.03(-1.73%)
Sep 28, 2009
1.720
1.750
1.710
1.730
28,402
-0.03(-1.70%)
Sep 25, 2009
1.710
1.760
1.710
1.760
24,363
+0.04(+2.33%)
Sep 24, 2009
1.710
1.760
1.710
1.720
22,192
+0.00(+0.00%)
Sep 23, 2009
1.750
1.750
1.700
1.720
34,940
-0.05(-2.82%)
Sep 22, 2009
1.770
1.790
1.770
1.770
33,726
+0.00(+0.00%)
Sep 21, 2009
1.720
1.780
1.720
1.770
17,671
+0.05(+2.91%)
Sep 18, 2009
1.760
1.770
1.720
1.720
54,317
-0.04(-2.27%)
Sep 17, 2009
1.700
1.760
1.700
1.760
56,120
+0.06(+3.53%)
Sep 16, 2009
1.730
1.730
1.700
1.700
15,796
-0.05(-2.86%)
Sep 15, 2009
1.690
1.750
1.690
1.750
27,626
+0.03(+1.74%)
Sep 14, 2009
1.710
1.740
1.710
1.720
39,153
-0.01(-0.58%)
Sep 11, 2009
1.690
1.760
1.690
1.730
42,653
+0.00(+0.00%)
Sep 10, 2009
1.700
1.740
1.670
1.730
21,073
-0.01(-0.57%)
Sep 09, 2009
1.760
1.760
1.710
1.740
22,400
-0.02(-1.14%)
Sep 08, 2009
1.660
1.760
1.660
1.760
86,994
+0.09(+5.38%)
Sep 04, 2009
1.750
1.750
1.660
1.670
48,487
-0.05(-2.90%)
Sep 03, 2009
1.760
1.760
1.660
1.720
32,445
-0.02(-1.16%)
Sep 02, 2009
1.700
1.760
1.672
1.740
175,957
+0.01(+0.58%)
Sep 01, 2009
1.750
1.780
1.720
1.730
68,897
-0.02(-1.14%)
Aug 31, 2009
1.710
1.780
1.650
1.750
112,556
+0.04(+2.34%)
Aug 28, 2009
1.700
1.740
1.700
1.710
25,250
-0.03(-1.72%)
Aug 27, 2009
1.690
1.750
1.690
1.740
34,485
+0.04(+2.35%)
Aug 26, 2009
1.750
1.750
1.690
1.700
28,629
-0.05(-2.86%)
Aug 25, 2009
1.700
1.750
1.692
1.750
49,620
+0.05(+2.94%)
Aug 24, 2009
1.680
1.730
1.670
1.700
52,726
+0.00(+0.00%)
Aug 21, 2009
1.670
1.780
1.640
1.700
168,125
+0.00(+0.00%)
Aug 20, 2009
1.680
1.700
1.640
1.700
127,409
+0.07(+4.29%)
Aug 19, 2009
1.660
1.670
1.630
1.630
31,148
-0.03(-1.81%)
Aug 18, 2009
1.650
1.670
1.630
1.660
26,993
+0.02(+1.22%)
Aug 17, 2009
1.700
1.700
1.610
1.640
63,779
+0.00(+0.00%)
Aug 14, 2009
1.650
1.657
1.610
1.640
43,673
+0.00(+0.00%)
Aug 13, 2009
1.650
1.660
1.640
1.640
37,750
-0.03(-1.80%)
Aug 12, 2009
1.630
1.670
1.620
1.670
60,262
+0.02(+1.21%)
Aug 11, 2009
1.640
1.670
1.620
1.650
49,184
-0.02(-1.20%)
Aug 10, 2009
1.700
1.700
1.630
1.670
109,343
-0.03(-1.76%)
Aug 07, 2009
1.650
1.700
1.610
1.700
92,188
+0.01(+0.59%)
Aug 06, 2009
1.690
1.690
1.610
1.690
68,925
+0.00(+0.00%)
Aug 05, 2009
1.580
1.690
1.580
1.690
82,906
+0.08(+4.97%)
Aug 04, 2009
1.680
1.680
1.610
1.610
46,241
-0.06(-3.59%)
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
.