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
)
0.4870
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Dec 31, 2010
3.180
3.240
3.170
3.220
14,868
+0.04(+1.26%)
Dec 30, 2010
3.160
3.429
3.090
3.180
43,748
+0.04(+1.27%)
Dec 29, 2010
3.030
3.200
3.030
3.140
29,254
+0.08(+2.61%)
Dec 28, 2010
3.090
3.200
2.890
3.060
34,946
-0.07(-2.24%)
Dec 27, 2010
3.150
3.250
3.030
3.130
58,701
-0.05(-1.57%)
Dec 23, 2010
3.320
3.359
3.180
3.180
29,005
-0.18(-5.36%)
Dec 22, 2010
3.430
3.467
3.350
3.360
13,374
-0.02(-0.59%)
Dec 21, 2010
3.560
3.560
3.350
3.380
46,656
-0.15(-4.25%)
Dec 20, 2010
3.630
3.630
3.520
3.530
12,625
-0.10(-2.75%)
Dec 17, 2010
3.620
3.650
3.420
3.630
26,823
+0.01(+0.28%)
Dec 16, 2010
3.480
3.630
3.440
3.620
26,682
+0.19(+5.54%)
Dec 15, 2010
3.420
3.460
3.380
3.430
18,390
+0.07(+2.08%)
Dec 14, 2010
3.300
3.450
3.300
3.360
21,984
+0.09(+2.75%)
Dec 13, 2010
3.550
3.610
3.270
3.270
31,091
-0.29(-8.15%)
Dec 10, 2010
3.690
3.700
3.550
3.560
36,958
-0.07(-1.93%)
Dec 09, 2010
3.730
3.940
3.580
3.630
56,821
+0.04(+1.11%)
Dec 08, 2010
3.560
3.650
3.550
3.590
11,573
-0.01(-0.28%)
Dec 07, 2010
3.630
3.630
3.560
3.600
14,153
-0.04(-1.10%)
Dec 06, 2010
3.640
3.650
3.470
3.640
21,380
+0.09(+2.51%)
Dec 03, 2010
3.650
3.650
3.530
3.551
17,184
-0.15(-4.03%)
Dec 02, 2010
3.710
3.740
3.700
3.700
8,948
-0.05(-1.33%)
Dec 01, 2010
3.950
3.950
3.710
3.750
20,568
-0.15(-3.85%)
Nov 30, 2010
3.840
3.900
3.800
3.900
24,420
+0.09(+2.36%)
Nov 29, 2010
3.840
3.920
3.740
3.810
20,987
+0.00(+0.00%)
Nov 26, 2010
3.840
3.840
3.740
3.810
12,120
-0.01(-0.26%)
Nov 24, 2010
3.580
3.820
3.820
3.820
55,154
+0.25(+7.00%)
Nov 23, 2010
3.480
3.570
3.450
3.570
8,416
+0.07(+2.00%)
Nov 22, 2010
3.570
3.600
3.450
3.500
20,892
-0.01(-0.28%)
Nov 19, 2010
3.460
3.540
3.450
3.510
14,901
+0.05(+1.45%)
Nov 18, 2010
3.450
3.600
3.450
3.460
53,190
-0.07(-1.98%)
Nov 17, 2010
3.590
3.630
3.520
3.530
19,534
-0.02(-0.56%)
Nov 16, 2010
3.620
3.630
3.550
3.550
25,828
-0.01(-0.28%)
Nov 15, 2010
3.640
3.650
3.450
3.560
31,407
+0.11(+3.19%)
Nov 12, 2010
3.540
3.550
3.450
3.450
18,299
-0.08(-2.26%)
Nov 11, 2010
3.500
3.540
3.460
3.530
19,120
+0.03(+0.85%)
Nov 10, 2010
3.510
3.530
3.500
3.500
24,676
-0.01(-0.28%)
Nov 09, 2010
3.500
3.640
3.500
3.510
13,309
+0.01(+0.29%)
Nov 08, 2010
3.510
3.550
3.500
3.500
22,122
-0.05(-1.41%)
Nov 05, 2010
3.530
3.640
3.450
3.550
42,106
-0.01(-0.28%)
Nov 04, 2010
3.650
3.720
3.500
3.560
59,075
-0.14(-3.78%)
Nov 03, 2010
3.620
3.780
3.620
3.700
27,877
+0.08(+2.21%)
Nov 02, 2010
3.840
3.840
3.520
3.620
38,568
-0.27(-6.94%)
Nov 01, 2010
3.800
3.890
3.710
3.890
27,365
+0.09(+2.37%)
Oct 29, 2010
3.800
3.920
3.740
3.800
22,035
+0.07(+1.88%)
Oct 28, 2010
3.890
3.900
3.640
3.730
15,234
-0.05(-1.32%)
Oct 27, 2010
3.950
3.950
3.700
3.780
26,054
-0.16(-4.06%)
Oct 25, 2010
3.900
3.940
3.810
3.940
9,811
+0.04(+1.03%)
Oct 22, 2010
3.910
4.000
3.820
3.900
14,324
+0.03(+0.78%)
Oct 21, 2010
3.880
3.890
3.810
3.870
2,720
-0.03(-0.77%)
Oct 20, 2010
3.920
3.920
3.890
3.900
11,425
-0.05(-1.27%)
Oct 19, 2010
3.890
3.950
3.840
3.950
17,409
+0.11(+2.86%)
Oct 18, 2010
3.960
3.980
3.810
3.840
10,924
-0.09(-2.29%)
Oct 15, 2010
3.800
3.990
3.760
3.930
22,003
+0.13(+3.42%)
Oct 14, 2010
3.850
4.060
3.800
3.800
51,781
-0.01(-0.26%)
Oct 13, 2010
3.950
4.000
3.800
3.810
25,123
-0.12(-3.05%)
Oct 12, 2010
3.810
3.930
3.800
3.930
12,940
+0.05(+1.29%)
Oct 11, 2010
3.900
3.900
3.800
3.880
5,861
+0.02(+0.52%)
Oct 08, 2010
3.990
3.990
3.860
3.860
12,352
-0.07(-1.86%)
Oct 07, 2010
3.910
4.000
3.700
3.933
9,244
+0.01(+0.33%)
Oct 06, 2010
3.850
3.950
3.830
3.920
17,136
+0.05(+1.29%)
Oct 05, 2010
3.770
3.910
3.770
3.870
21,440
+0.10(+2.65%)
Oct 04, 2010
3.710
3.850
3.700
3.770
18,513
+0.06(+1.62%)
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
.