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
)
0.5319
UNCHANGED
Streaming Delayed Price
Updated: 1:55 PM EDT, Jun 7, 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 (%)
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%)
Nov 03, 2008
2.370
2.460
2.250
2.400
74,030
+0.02(+0.84%)
Oct 31, 2008
2.220
2.380
2.170
2.380
82,936
+0.07(+3.03%)
Oct 30, 2008
2.350
2.390
2.280
2.310
55,987
+0.04(+1.76%)
Oct 29, 2008
2.400
2.400
2.250
2.270
102,828
+0.05(+2.26%)
Oct 28, 2008
2.330
2.350
2.120
2.220
46,524
+0.04(+1.83%)
Oct 27, 2008
2.260
2.400
2.130
2.180
64,058
-0.02(-0.90%)
Oct 24, 2008
2.100
2.220
2.000
2.200
76,679
-0.02(-0.91%)
Oct 23, 2008
2.490
2.490
2.150
2.220
48,888
-0.19(-7.88%)
Oct 22, 2008
2.450
2.490
2.260
2.410
54,737
-0.04(-1.63%)
Oct 21, 2008
2.580
2.580
2.370
2.450
49,885
-0.06(-2.39%)
Oct 20, 2008
2.560
2.590
2.350
2.510
101,170
+0.05(+2.03%)
Oct 17, 2008
2.460
2.650
2.360
2.460
162,170
+0.06(+2.33%)
Oct 16, 2008
2.530
2.600
2.321
2.404
80,666
-0.02(-0.66%)
Oct 15, 2008
2.640
2.640
2.300
2.420
89,281
-0.17(-6.56%)
Oct 14, 2008
2.790
2.790
2.390
2.590
215,221
+0.04(+1.57%)
Oct 13, 2008
3.190
3.190
2.310
2.550
378,507
+0.20(+8.51%)
Oct 10, 2008
1.990
2.780
1.860
2.350
320,373
+0.59(+33.52%)
Oct 09, 2008
1.850
1.860
1.550
1.760
35,537
+0.01(+0.67%)
Oct 08, 2008
1.880
1.900
1.510
1.748
57,462
-0.02(-1.23%)
Oct 07, 2008
1.880
1.880
1.750
1.770
15,016
-0.08(-4.12%)
Oct 06, 2008
1.880
1.880
1.810
1.846
34,604
-0.03(-1.81%)
Oct 03, 2008
1.880
1.950
1.810
1.880
21,130
-0.07(-3.59%)
Oct 02, 2008
2.060
2.072
1.870
1.950
23,274
-0.10(-4.88%)
Oct 01, 2008
1.980
2.050
1.950
2.050
21,646
+0.00(+0.00%)
Sep 30, 2008
2.130
2.130
1.840
2.050
22,000
-0.04(-1.91%)
Sep 29, 2008
2.170
2.170
2.000
2.090
14,550
-0.03(-1.42%)
Sep 26, 2008
2.180
2.180
2.060
2.120
5,092
-0.03(-1.40%)
Sep 25, 2008
2.150
2.186
2.060
2.150
14,635
+0.03(+1.42%)
Sep 24, 2008
2.100
2.180
2.100
2.120
5,945
+0.06(+2.91%)
Sep 23, 2008
2.100
2.100
2.010
2.060
1,581
-0.00(-0.10%)
Sep 22, 2008
2.060
2.080
2.000
2.062
10,064
+0.05(+2.59%)
Sep 19, 2008
2.230
2.280
2.010
2.010
15,371
-0.15(-6.94%)
Sep 18, 2008
2.280
2.280
2.100
2.160
5,752
-0.06(-2.70%)
Sep 17, 2008
2.100
2.220
1.970
2.220
50,875
+0.17(+8.29%)
Sep 16, 2008
2.200
2.220
1.980
2.050
30,653
-0.12(-5.53%)
Sep 15, 2008
2.280
2.280
2.130
2.170
6,852
-0.11(-4.82%)
Sep 12, 2008
2.300
2.300
2.280
2.280
5,400
-0.05(-2.15%)
Sep 11, 2008
2.350
2.350
2.290
2.330
11,619
-0.02(-0.85%)
Sep 10, 2008
2.430
2.430
2.310
2.350
28,200
-0.10(-4.08%)
Sep 09, 2008
2.450
2.490
2.450
2.450
6,692
+0.00(+0.00%)
Sep 08, 2008
2.600
2.600
2.450
2.450
40,843
-0.10(-3.92%)
Sep 05, 2008
2.470
2.600
2.460
2.550
12,560
+0.08(+3.24%)
Sep 04, 2008
2.470
2.510
2.460
2.470
9,940
-0.01(-0.40%)
Sep 03, 2008
2.500
2.500
2.470
2.480
7,618
-0.01(-0.40%)
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
.