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 (%)
Dec 30, 2022
1.040
1.096
1.040
1.071
24,792
+0.01(+0.88%)
Dec 29, 2022
1.050
1.077
1.040
1.062
8,719
+0.01(+1.16%)
Dec 28, 2022
1.050
1.130
1.040
1.050
13,918
+0.01(+0.96%)
Dec 27, 2022
1.130
1.130
1.040
1.040
25,195
-0.08(-7.14%)
Dec 23, 2022
1.080
1.120
1.080
1.120
5,935
+0.04(+3.23%)
Dec 22, 2022
1.100
1.100
1.080
1.085
20,961
-0.02(-1.36%)
Dec 21, 2022
1.160
1.160
1.100
1.100
9,749
-0.04(-3.51%)
Dec 20, 2022
1.130
1.160
1.120
1.140
33,495
+0.01(+0.88%)
Dec 19, 2022
1.120
1.182
1.120
1.130
24,275
-0.01(-0.88%)
Dec 16, 2022
1.140
1.159
1.120
1.140
13,997
-0.01(-0.87%)
Dec 15, 2022
1.150
1.210
1.140
1.150
16,870
-0.03(-2.54%)
Dec 14, 2022
1.195
1.220
1.180
1.180
5,502
-0.02(-1.67%)
Dec 13, 2022
1.140
1.236
1.140
1.200
4,906
-0.00(-0.01%)
Dec 12, 2022
1.250
1.250
1.180
1.200
7,667
-0.05(-3.99%)
Dec 09, 2022
1.180
1.270
1.180
1.250
7,847
+0.05(+4.17%)
Dec 08, 2022
1.210
1.210
1.180
1.200
14,140
-0.03(-2.44%)
Dec 07, 2022
1.220
1.230
1.210
1.230
1,524
+0.00(+0.00%)
Dec 06, 2022
1.220
1.230
1.200
1.230
6,877
+0.02(+1.65%)
Dec 05, 2022
1.270
1.270
1.210
1.210
6,870
-0.06(-4.73%)
Dec 02, 2022
1.260
1.280
1.260
1.270
7,043
+0.01(+0.80%)
Dec 01, 2022
1.250
1.260
1.240
1.260
5,573
+0.02(+1.61%)
Nov 30, 2022
1.220
1.260
1.220
1.240
9,864
+0.00(+0.15%)
Nov 29, 2022
1.230
1.260
1.220
1.238
5,251
+0.02(+1.47%)
Nov 28, 2022
1.220
1.250
1.220
1.220
7,376
-0.02(-1.60%)
Nov 25, 2022
1.250
1.250
1.220
1.240
3,857
-0.01(-0.80%)
Nov 23, 2022
1.240
1.270
1.220
1.250
13,006
+0.01(+0.81%)
Nov 22, 2022
1.260
1.280
1.220
1.240
6,938
+0.00(+0.00%)
Nov 21, 2022
1.280
1.310
1.230
1.240
12,335
-0.04(-3.13%)
Nov 18, 2022
1.250
1.280
1.250
1.280
4,279
+0.02(+1.59%)
Nov 17, 2022
1.280
1.310
1.250
1.260
6,690
-0.02(-1.56%)
Nov 16, 2022
1.300
1.330
1.260
1.280
4,770
-0.03(-2.29%)
Nov 15, 2022
1.310
1.336
1.300
1.310
30,411
+0.03(+2.34%)
Nov 14, 2022
1.210
1.280
1.210
1.280
8,365
+0.07(+5.79%)
Nov 11, 2022
1.200
1.250
1.200
1.210
68,142
-0.00(-0.21%)
Nov 10, 2022
1.220
1.251
1.200
1.212
6,290
-0.03(-2.22%)
Nov 09, 2022
1.270
1.280
1.210
1.240
41,563
-0.02(-1.59%)
Nov 08, 2022
1.240
1.260
1.220
1.260
5,516
+0.02(+1.61%)
Nov 07, 2022
1.270
1.270
1.220
1.240
7,295
+0.02(+1.64%)
Nov 04, 2022
1.190
1.250
1.190
1.220
21,976
-0.04(-3.17%)
Nov 03, 2022
1.260
1.260
1.240
1.260
18,922
+0.00(+0.00%)
Nov 02, 2022
1.280
1.300
1.260
1.260
11,645
-0.02(-1.56%)
Nov 01, 2022
1.330
1.340
1.270
1.280
7,316
-0.03(-2.29%)
Oct 31, 2022
1.250
1.340
1.250
1.310
50,543
+0.02(+1.55%)
Oct 28, 2022
1.320
1.340
1.272
1.290
36,127
-0.03(-2.27%)
Oct 27, 2022
1.260
1.340
1.250
1.320
26,928
+0.00(+0.00%)
Oct 26, 2022
1.360
1.390
1.320
1.320
4,678
-0.03(-2.22%)
Oct 25, 2022
1.400
1.400
1.320
1.350
13,571
-0.01(-0.74%)
Oct 24, 2022
1.310
1.360
1.270
1.360
19,255
+0.08(+6.25%)
Oct 21, 2022
1.359
1.359
1.260
1.280
16,961
-0.04(-3.03%)
Oct 20, 2022
1.300
1.370
1.280
1.320
3,728
+0.02(+1.54%)
Oct 19, 2022
1.380
1.419
1.300
1.300
8,613
-0.07(-5.11%)
Oct 18, 2022
1.370
1.386
1.340
1.370
11,602
+0.04(+3.01%)
Oct 17, 2022
1.270
1.450
1.260
1.330
33,321
+0.06(+4.72%)
Oct 14, 2022
1.310
1.310
1.270
1.270
10,560
-0.04(-3.05%)
Oct 13, 2022
1.280
1.310
1.280
1.310
12,014
+0.02(+1.54%)
Oct 12, 2022
1.280
1.320
1.270
1.290
12,618
+0.02(+1.58%)
Oct 11, 2022
1.300
1.320
1.270
1.270
14,364
-0.04(-3.05%)
Oct 10, 2022
1.340
1.340
1.290
1.310
10,580
-0.04(-2.96%)
Oct 07, 2022
1.360
1.360
1.350
1.350
5,152
-0.03(-2.17%)
Oct 06, 2022
1.410
1.410
1.370
1.380
8,713
-0.03(-2.13%)
Oct 05, 2022
1.500
1.500
1.370
1.410
30,782
+0.02(+1.44%)
Oct 04, 2022
1.500
1.500
1.310
1.390
80,297
-0.04(-2.80%)
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
.