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 (%)
Mar 31, 2016
1.310
1.341
1.260
1.290
36,797
+0.01(+0.78%)
Mar 30, 2016
1.290
1.320
1.250
1.280
16,888
+0.05(+4.07%)
Mar 29, 2016
1.220
1.310
1.220
1.230
33,686
+0.01(+0.82%)
Mar 28, 2016
1.340
1.370
1.210
1.220
102,021
-0.10(-7.58%)
Mar 24, 2016
1.320
1.320
1.320
1.320
5,000
+0.03(+2.33%)
Mar 23, 2016
1.280
1.350
1.260
1.290
7,259
+0.02(+1.57%)
Mar 22, 2016
1.320
1.360
1.270
1.270
15,368
-0.06(-4.51%)
Mar 21, 2016
1.360
1.390
1.250
1.330
51,282
+0.00(+0.00%)
Mar 18, 2016
1.330
1.360
1.300
1.330
7,889
+0.02(+1.53%)
Mar 17, 2016
1.320
1.370
1.290
1.310
12,626
-0.01(-0.76%)
Mar 16, 2016
1.320
1.365
1.300
1.320
13,504
-0.01(-0.75%)
Mar 15, 2016
1.330
1.390
1.330
1.330
53,132
-0.01(-0.75%)
Mar 14, 2016
1.380
1.380
1.270
1.340
31,021
-0.04(-2.90%)
Mar 11, 2016
1.420
1.420
1.361
1.380
3,910
-0.01(-0.72%)
Mar 10, 2016
1.367
1.434
1.367
1.390
2,320
+0.00(+0.00%)
Mar 09, 2016
1.410
1.410
1.341
1.390
11,216
-0.01(-0.71%)
Mar 08, 2016
1.410
1.450
1.400
1.400
10,040
+0.01(+0.70%)
Mar 07, 2016
1.410
1.450
1.350
1.390
41,493
-0.05(-3.45%)
Mar 04, 2016
1.460
1.460
1.430
1.440
16,169
-0.05(-3.36%)
Mar 03, 2016
1.490
1.490
1.440
1.490
69,783
+0.05(+3.47%)
Mar 02, 2016
1.430
1.470
1.410
1.440
4,813
+0.01(+0.70%)
Mar 01, 2016
1.430
1.490
1.400
1.430
39,167
+0.00(+0.00%)
Feb 29, 2016
1.430
1.490
1.430
1.430
14,718
+0.01(+0.70%)
Feb 26, 2016
1.440
1.490
1.350
1.420
28,131
-0.02(-1.39%)
Feb 25, 2016
1.480
1.490
1.420
1.440
6,280
-0.03(-2.04%)
Feb 24, 2016
1.480
1.500
1.460
1.470
5,580
+0.00(+0.00%)
Feb 23, 2016
1.480
1.540
1.430
1.470
18,219
-0.00(-0.14%)
Feb 22, 2016
1.430
1.519
1.390
1.472
55,379
+0.06(+4.40%)
Feb 19, 2016
1.400
1.440
1.400
1.410
20,779
-0.02(-1.40%)
Feb 18, 2016
1.460
1.560
1.380
1.430
43,417
-0.05(-3.37%)
Feb 17, 2016
1.380
1.490
1.380
1.480
26,383
+0.11(+8.02%)
Feb 16, 2016
1.300
1.370
1.300
1.370
28,042
+0.08(+6.20%)
Feb 12, 2016
1.300
1.290
1.290
1.290
59,400
+0.03(+2.38%)
Feb 11, 2016
1.250
1.270
1.197
1.260
113,529
+0.07(+5.70%)
Feb 10, 2016
1.300
1.300
1.190
1.192
85,507
+0.00(+0.17%)
Feb 09, 2016
1.180
1.200
1.153
1.190
5,124
+0.01(+0.85%)
Feb 08, 2016
1.220
1.240
1.180
1.180
19,167
-0.03(-2.48%)
Feb 05, 2016
1.190
1.280
1.183
1.210
26,961
+0.00(+0.00%)
Feb 04, 2016
1.180
1.250
1.163
1.210
7,598
+0.02(+1.68%)
Feb 03, 2016
1.230
1.280
1.140
1.190
101,708
-0.02(-1.65%)
Feb 02, 2016
1.250
1.270
1.120
1.210
200,125
-0.04(-3.20%)
Feb 01, 2016
1.270
1.270
1.160
1.250
58,219
-0.01(-0.79%)
Jan 29, 2016
1.280
1.370
1.260
1.260
83,960
+0.00(+0.00%)
Jan 28, 2016
1.250
1.280
1.250
1.260
56,393
+0.01(+0.80%)
Jan 27, 2016
1.260
1.290
1.250
1.250
61,468
-0.02(-1.57%)
Jan 26, 2016
1.220
1.280
1.219
1.270
24,700
+0.05(+4.10%)
Jan 25, 2016
1.210
1.270
1.190
1.220
14,298
+0.02(+1.67%)
Jan 22, 2016
1.280
1.379
1.180
1.200
208,253
-0.05(-4.00%)
Jan 21, 2016
1.240
1.390
1.210
1.250
46,104
-0.01(-0.79%)
Jan 20, 2016
1.300
1.390
1.218
1.260
25,724
-0.04(-3.08%)
Jan 19, 2016
1.160
1.500
1.160
1.300
284,386
+0.15(+13.05%)
Jan 15, 2016
1.220
1.150
1.150
1.150
86,400
-0.07(-5.74%)
Jan 14, 2016
1.270
1.350
1.220
1.220
96,601
-0.08(-6.15%)
Jan 13, 2016
1.310
1.340
1.260
1.300
64,412
-0.03(-2.26%)
Jan 12, 2016
1.310
1.330
1.310
1.330
19,381
+0.02(+1.53%)
Jan 11, 2016
1.330
1.377
1.310
1.310
20,345
-0.04(-2.96%)
Jan 08, 2016
1.350
1.359
1.318
1.350
23,816
+0.00(+0.00%)
Jan 07, 2016
1.420
1.420
1.350
1.350
129,612
+0.00(+0.00%)
Jan 06, 2016
1.320
1.440
1.314
1.350
81,888
+0.00(+0.00%)
Jan 05, 2016
1.400
1.470
1.350
1.350
66,788
-0.08(-5.59%)
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
.