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
)
0.5230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2005
13.18
13.48
12.50
12.99
1,044,697
-0.06(-0.46%)
Mar 30, 2005
12.56
13.16
12.15
13.05
980,113
+0.91(+7.50%)
Mar 29, 2005
12.01
12.71
11.65
12.14
969,893
+0.38(+3.23%)
Mar 28, 2005
11.86
12.54
11.44
11.76
1,004,630
+0.20(+1.73%)
Mar 24, 2005
11.45
11.75
11.12
11.56
636,120
+0.06(+0.52%)
Mar 23, 2005
11.35
12.35
10.75
11.50
1,748,699
+0.09(+0.79%)
Mar 22, 2005
10.65
11.90
10.26
11.41
2,132,849
+1.78(+18.48%)
Mar 21, 2005
10.00
10.00
9.200
9.630
235,694
-0.16(-1.63%)
Mar 18, 2005
10.00
10.10
9.020
9.790
542,880
-0.13(-1.31%)
Mar 17, 2005
10.03
10.08
9.680
9.920
360,587
-0.08(-0.80%)
Mar 16, 2005
10.06
10.58
9.550
10.00
1,181,226
-0.21(-2.06%)
Mar 15, 2005
9.000
10.30
8.800
10.21
2,162,550
+1.59(+18.45%)
Mar 14, 2005
8.450
8.990
8.450
8.620
339,291
+0.14(+1.65%)
Mar 11, 2005
9.190
9.430
8.411
8.480
801,335
-0.44(-4.93%)
Mar 10, 2005
7.550
8.970
7.550
8.920
1,298,705
+1.25(+16.30%)
Mar 09, 2005
8.090
8.330
7.510
7.670
708,800
-0.58(-7.03%)
Mar 08, 2005
9.450
9.450
7.930
8.250
742,398
-0.85(-9.34%)
Mar 07, 2005
8.790
9.570
8.650
9.100
754,404
+0.47(+5.45%)
Mar 04, 2005
8.910
8.910
8.461
8.630
204,487
-0.17(-1.93%)
Mar 03, 2005
9.360
9.360
8.370
8.800
730,295
-0.30(-3.30%)
Mar 02, 2005
8.550
9.480
8.330
9.100
1,886,006
+0.77(+9.24%)
Mar 01, 2005
8.160
8.740
7.900
8.330
1,163,155
+0.45(+5.71%)
Feb 28, 2005
7.430
8.170
7.300
7.880
758,467
+0.58(+7.95%)
Feb 25, 2005
6.950
7.350
6.820
7.300
253,451
+0.32(+4.58%)
Feb 24, 2005
6.810
6.990
6.620
6.980
273,917
+0.11(+1.60%)
Feb 23, 2005
7.280
7.390
6.800
6.870
325,824
-0.44(-6.01%)
Feb 22, 2005
7.300
7.420
7.150
7.309
257,145
+0.11(+1.51%)
Feb 18, 2005
7.110
7.630
6.800
7.200
785,696
+0.21(+3.00%)
Feb 17, 2005
6.750
7.150
6.750
6.990
267,768
+0.17(+2.49%)
Feb 16, 2005
6.950
6.950
6.530
6.820
348,502
+0.11(+1.64%)
Feb 15, 2005
7.010
7.180
6.560
6.710
724,973
-0.36(-5.09%)
Feb 14, 2005
7.100
7.550
7.010
7.070
530,834
-0.28(-3.81%)
Feb 11, 2005
7.750
7.970
6.860
7.350
682,558
-0.39(-5.04%)
Feb 10, 2005
8.050
8.150
7.740
7.740
261,691
-0.20(-2.52%)
Feb 09, 2005
7.850
8.230
7.680
7.940
456,636
-0.05(-0.63%)
Feb 08, 2005
8.270
8.400
7.800
7.990
680,938
-0.09(-1.13%)
Feb 07, 2005
8.550
8.550
8.000
8.081
1,098,197
+0.33(+4.27%)
Feb 04, 2005
8.140
8.640
7.600
7.750
1,495,426
-0.45(-5.49%)
Feb 03, 2005
7.390
8.470
7.250
8.200
3,784,601
+1.00(+13.89%)
Feb 02, 2005
7.150
7.400
6.850
7.200
712,815
+0.03(+0.42%)
Feb 01, 2005
7.600
7.849
7.050
7.170
1,205,807
-0.33(-4.40%)
Jan 31, 2005
7.090
7.740
6.800
7.500
1,569,456
+0.53(+7.60%)
Jan 28, 2005
6.920
7.340
6.720
6.970
751,671
-0.09(-1.27%)
Jan 27, 2005
6.600
7.690
6.530
7.060
1,635,458
+0.49(+7.46%)
Jan 26, 2005
7.020
7.240
6.500
6.570
1,145,527
-0.49(-6.94%)
Jan 25, 2005
7.860
8.120
6.850
7.060
2,814,358
-0.93(-11.64%)
Jan 24, 2005
6.410
8.050
6.200
7.990
3,473,590
+1.61(+25.24%)
Jan 21, 2005
7.050
7.530
6.050
6.380
3,468,031
-0.44(-6.45%)
Jan 20, 2005
4.490
7.170
4.360
6.820
4,899,013
+2.42(+55.00%)
Jan 19, 2005
4.450
4.500
4.350
4.400
186,800
+0.03(+0.69%)
Jan 18, 2005
4.180
4.450
4.130
4.370
207,820
+0.26(+6.33%)
Jan 14, 2005
3.790
4.110
3.751
4.110
100,311
+0.34(+9.02%)
Jan 13, 2005
3.730
3.800
3.650
3.770
15,492
+0.02(+0.53%)
Jan 12, 2005
3.800
3.800
3.600
3.750
47,650
+0.04(+1.08%)
Jan 11, 2005
3.700
3.750
3.600
3.710
27,891
+0.00(+0.00%)
Jan 10, 2005
3.650
3.850
3.600
3.710
61,995
-0.01(-0.27%)
Jan 07, 2005
3.800
3.940
3.660
3.720
42,305
-0.13(-3.38%)
Jan 06, 2005
3.570
4.000
3.570
3.850
46,167
-0.04(-1.03%)
Jan 05, 2005
3.900
4.150
3.800
3.890
78,869
-0.15(-3.69%)
Jan 04, 2005
4.190
4.190
3.420
4.039
238,614
-0.11(-2.67%)
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
.