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 (%)
Mar 31, 2023
1.100
1.120
1.085
1.115
34,561
+0.04(+4.21%)
Mar 30, 2023
1.040
1.070
1.024
1.070
11,517
+0.02(+1.90%)
Mar 29, 2023
1.040
1.060
1.030
1.050
17,461
+0.03(+2.94%)
Mar 28, 2023
1.000
1.060
0.9500
1.020
28,348
+0.01(+0.99%)
Mar 27, 2023
1.010
1.050
1.010
1.010
17,468
-0.04(-3.81%)
Mar 24, 2023
1.030
1.050
1.000
1.050
13,304
+0.02(+1.95%)
Mar 23, 2023
1.043
1.043
1.002
1.030
36,369
+0.02(+1.96%)
Mar 22, 2023
1.000
1.040
1.000
1.010
17,228
+0.00(+0.01%)
Mar 21, 2023
1.030
1.030
1.000
1.010
35,755
+0.00(+0.00%)
Mar 20, 2023
1.040
1.040
1.000
1.010
39,555
-0.04(-3.81%)
Mar 17, 2023
1.040
1.090
1.040
1.050
15,394
-0.01(-0.94%)
Mar 16, 2023
1.110
1.110
1.030
1.060
95,023
-0.06(-5.36%)
Mar 15, 2023
1.110
1.170
1.100
1.120
27,370
-0.01(-0.88%)
Mar 14, 2023
1.110
1.160
1.110
1.130
8,232
+0.02(+1.80%)
Mar 13, 2023
1.130
1.160
1.110
1.110
22,817
-0.03(-2.63%)
Mar 10, 2023
1.140
1.155
1.113
1.140
14,898
+0.00(+0.00%)
Mar 09, 2023
1.130
1.180
1.130
1.140
18,368
+0.02(+1.79%)
Mar 08, 2023
1.200
1.200
1.120
1.120
16,997
-0.05(-4.27%)
Mar 07, 2023
1.210
1.226
1.150
1.170
16,558
-0.04(-3.31%)
Mar 06, 2023
1.120
1.210
1.120
1.210
42,261
+0.09(+8.04%)
Mar 03, 2023
1.120
1.137
1.110
1.120
29,942
+0.00(+0.00%)
Mar 02, 2023
1.120
1.140
1.120
1.120
22,063
-0.01(-0.88%)
Mar 01, 2023
1.130
1.160
1.120
1.130
31,357
+0.00(+0.00%)
Feb 28, 2023
1.140
1.173
1.120
1.130
13,357
+0.01(+0.89%)
Feb 27, 2023
1.130
1.160
1.120
1.120
13,437
-0.02(-1.75%)
Feb 24, 2023
1.142
1.168
1.130
1.140
6,619
-0.03(-2.56%)
Feb 23, 2023
1.150
1.210
1.130
1.170
19,475
+0.03(+2.63%)
Feb 22, 2023
1.150
1.180
1.120
1.140
14,088
-0.01(-0.87%)
Feb 21, 2023
1.260
1.260
1.120
1.150
26,809
-0.10(-8.00%)
Feb 17, 2023
1.270
1.295
1.250
1.250
23,737
-0.03(-2.34%)
Feb 16, 2023
1.260
1.315
1.260
1.280
29,067
-0.04(-3.03%)
Feb 15, 2023
1.350
1.350
1.300
1.320
20,676
+0.00(+0.00%)
Feb 14, 2023
1.290
1.360
1.244
1.320
71,343
-0.04(-2.94%)
Feb 13, 2023
1.310
1.360
1.260
1.360
228,481
+0.06(+4.62%)
Feb 10, 2023
1.320
1.336
1.260
1.300
17,060
-0.02(-1.52%)
Feb 09, 2023
1.340
1.360
1.280
1.320
41,706
+0.01(+0.76%)
Feb 08, 2023
1.290
1.310
1.270
1.310
24,730
+0.03(+1.95%)
Feb 07, 2023
1.260
1.290
1.250
1.285
14,430
+0.01(+1.18%)
Feb 06, 2023
1.260
1.310
1.210
1.270
87,688
+0.01(+0.79%)
Feb 03, 2023
1.310
1.320
1.260
1.260
29,943
-0.03(-2.33%)
Feb 02, 2023
1.300
1.310
1.271
1.290
25,918
+0.00(+0.00%)
Feb 01, 2023
1.310
1.310
1.270
1.290
20,028
+0.03(+2.38%)
Jan 31, 2023
1.270
1.306
1.250
1.260
31,332
+0.01(+0.40%)
Jan 30, 2023
1.190
1.260
1.183
1.255
32,720
+0.06(+5.46%)
Jan 27, 2023
1.200
1.225
1.180
1.190
25,637
-0.04(-3.25%)
Jan 26, 2023
1.250
1.260
1.190
1.230
23,892
-0.03(-2.38%)
Jan 25, 2023
1.230
1.260
1.230
1.260
15,259
+0.05(+4.13%)
Jan 24, 2023
1.220
1.270
1.200
1.210
17,053
-0.06(-4.72%)
Jan 23, 2023
1.310
1.310
1.250
1.270
15,033
-0.02(-1.48%)
Jan 20, 2023
1.260
1.330
1.220
1.289
33,573
+0.03(+2.30%)
Jan 19, 2023
1.250
1.270
1.220
1.260
17,096
-0.01(-0.69%)
Jan 18, 2023
1.260
1.270
1.260
1.269
11,504
+0.01(+0.69%)
Jan 17, 2023
1.260
1.270
1.250
1.260
10,416
+0.03(+2.26%)
Jan 13, 2023
1.170
1.250
1.170
1.232
23,552
+0.07(+6.22%)
Jan 12, 2023
1.160
1.161
1.140
1.160
17,746
+0.04(+3.57%)
Jan 11, 2023
1.130
1.170
1.116
1.120
44,955
+0.00(+0.00%)
Jan 10, 2023
1.120
1.130
1.110
1.120
17,448
+0.00(+0.00%)
Jan 09, 2023
1.140
1.140
1.060
1.120
39,640
+0.01(+0.98%)
Jan 06, 2023
1.090
1.160
1.090
1.109
38,391
+0.03(+2.69%)
Jan 05, 2023
1.070
1.080
1.045
1.080
26,846
+0.05(+4.35%)
Jan 04, 2023
1.010
1.078
1.010
1.035
37,436
+0.00(+0.49%)
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
.