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 (%)
Feb 28, 2013
2.030
2.030
2.000
2.000
47,686
-0.02(-0.99%)
Feb 27, 2013
2.050
2.060
2.020
2.020
3,224
+0.00(+0.00%)
Feb 26, 2013
2.100
2.110
2.000
2.020
80,418
-0.08(-3.81%)
Feb 25, 2013
2.050
2.150
2.050
2.100
64,645
+0.01(+0.48%)
Feb 22, 2013
2.100
2.150
2.020
2.090
116,892
+0.08(+3.98%)
Feb 21, 2013
2.020
2.060
1.980
2.010
55,117
+0.03(+1.52%)
Feb 20, 2013
1.930
2.040
1.930
1.980
32,009
+0.05(+2.59%)
Feb 19, 2013
1.880
1.950
1.880
1.930
94,495
+0.06(+3.21%)
Feb 15, 2013
1.860
1.880
1.830
1.870
20,333
+0.02(+1.08%)
Feb 14, 2013
1.850
1.870
1.830
1.850
11,617
-0.01(-0.54%)
Feb 13, 2013
1.880
1.880
1.850
1.860
5,925
-0.01(-0.53%)
Feb 12, 2013
1.830
1.890
1.830
1.870
9,221
+0.02(+1.08%)
Feb 11, 2013
1.850
1.900
1.850
1.850
21,388
-0.02(-1.33%)
Feb 08, 2013
1.900
1.900
1.820
1.875
44,552
+0.01(+0.81%)
Feb 07, 2013
1.860
1.890
1.860
1.860
19,865
-0.00(-0.10%)
Feb 06, 2013
1.850
1.920
1.830
1.862
30,031
+0.06(+3.43%)
Feb 04, 2013
1.760
1.860
1.760
1.800
33,066
-0.01(-0.56%)
Feb 01, 2013
1.870
1.870
1.801
1.810
10,716
-0.06(-3.20%)
Jan 31, 2013
1.860
1.870
1.800
1.870
22,527
-0.01(-0.53%)
Jan 30, 2013
1.890
1.899
1.830
1.880
42,070
-0.03(-1.57%)
Jan 29, 2013
1.790
1.950
1.710
1.910
192,756
+0.04(+2.14%)
Jan 28, 2013
1.850
1.950
1.850
1.870
23,779
+0.02(+1.08%)
Jan 25, 2013
1.970
1.980
1.850
1.850
29,870
-0.09(-4.64%)
Jan 24, 2013
1.900
2.000
1.900
1.940
97,011
+0.04(+2.11%)
Jan 23, 2013
1.820
1.980
1.750
1.900
187,848
+0.11(+6.15%)
Jan 22, 2013
1.800
1.800
1.750
1.790
52,454
+0.05(+2.87%)
Jan 18, 2013
1.750
1.750
1.720
1.740
65,532
+0.02(+1.16%)
Jan 17, 2013
1.720
1.780
1.720
1.720
22,956
+0.00(+0.01%)
Jan 16, 2013
1.700
1.760
1.661
1.720
52,196
+0.09(+5.52%)
Jan 15, 2013
1.600
1.650
1.600
1.630
23,865
-0.01(-0.61%)
Jan 14, 2013
1.800
1.800
1.600
1.640
48,584
+0.00(+0.01%)
Jan 11, 2013
1.670
1.680
1.600
1.640
53,812
+0.02(+1.23%)
Jan 10, 2013
1.570
1.660
1.570
1.620
20,707
+0.02(+1.25%)
Jan 09, 2013
1.620
1.800
1.500
1.600
110,138
-0.02(-1.23%)
Jan 08, 2013
1.650
1.660
1.430
1.620
64,478
+0.01(+0.63%)
Jan 07, 2013
1.610
1.750
1.494
1.610
70,429
-0.00(-0.01%)
Jan 04, 2013
1.580
1.800
1.580
1.610
78,234
-0.03(-1.83%)
Jan 03, 2013
1.720
1.940
1.560
1.640
130,897
+0.13(+8.61%)
Jan 02, 2013
1.880
1.950
1.480
1.510
264,351
+0.03(+2.03%)
Dec 31, 2012
1.210
1.500
1.210
1.480
209,193
+0.29(+24.37%)
Dec 28, 2012
1.170
1.230
1.170
1.190
32,824
+0.06(+5.31%)
Dec 27, 2012
1.190
1.300
1.130
1.130
80,190
-0.11(-8.87%)
Dec 26, 2012
1.180
1.240
1.160
1.240
8,439
+0.02(+1.81%)
Dec 24, 2012
1.220
1.230
1.170
1.218
4,425
-0.03(-2.56%)
Dec 21, 2012
1.210
1.250
1.150
1.250
53,274
+0.05(+4.17%)
Dec 20, 2012
1.240
1.240
1.160
1.200
42,059
-0.04(-3.23%)
Dec 19, 2012
1.170
1.240
1.160
1.240
13,685
+0.02(+1.72%)
Dec 18, 2012
1.190
1.220
1.100
1.219
24,876
+0.01(+0.74%)
Dec 17, 2012
1.240
1.240
1.090
1.210
55,439
+0.00(+0.00%)
Dec 14, 2012
1.120
1.240
1.080
1.210
23,825
+0.07(+6.14%)
Dec 13, 2012
1.170
1.170
1.120
1.140
10,418
+0.01(+0.88%)
Dec 12, 2012
1.110
1.180
1.110
1.130
5,215
-0.04(-3.39%)
Dec 11, 2012
1.190
1.190
1.150
1.170
13,225
+0.02(+1.71%)
Dec 10, 2012
1.110
1.170
1.110
1.150
16,521
-0.02(-1.71%)
Dec 07, 2012
1.160
1.170
1.146
1.170
6,389
+0.03(+2.63%)
Dec 06, 2012
1.180
1.230
1.110
1.140
25,450
-0.09(-7.31%)
Dec 05, 2012
1.230
1.230
1.200
1.230
4,300
+0.05(+4.10%)
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
.