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 (%)
Mar 29, 2019
1.480
1.520
1.470
1.480
6,900
+0.00(+0.00%)
Mar 28, 2019
1.500
1.510
1.470
1.480
8,091
-0.03(-1.99%)
Mar 27, 2019
1.470
1.510
1.460
1.510
14,253
+0.05(+3.42%)
Mar 26, 2019
1.460
1.510
1.460
1.460
12,631
-0.02(-1.02%)
Mar 25, 2019
1.520
1.540
1.450
1.475
36,432
-0.05(-3.59%)
Mar 22, 2019
1.510
1.530
1.510
1.530
17,700
+0.02(+1.32%)
Mar 21, 2019
1.530
1.530
1.510
1.510
13,573
-0.01(-0.66%)
Mar 20, 2019
1.530
1.580
1.500
1.520
21,669
+0.01(+0.66%)
Mar 19, 2019
1.530
1.600
1.510
1.510
29,620
-0.03(-1.95%)
Mar 18, 2019
1.500
1.570
1.500
1.540
21,243
+0.04(+2.67%)
Mar 15, 2019
1.520
1.552
1.500
1.500
11,000
-0.02(-1.32%)
Mar 14, 2019
1.540
1.610
1.520
1.520
16,674
-0.03(-1.94%)
Mar 13, 2019
1.550
1.600
1.550
1.550
23,894
+0.00(+0.00%)
Mar 12, 2019
1.550
1.590
1.538
1.550
12,500
-0.02(-1.27%)
Mar 11, 2019
1.560
1.600
1.550
1.570
25,086
+0.00(+0.00%)
Mar 08, 2019
1.620
1.670
1.570
1.570
45,500
-0.05(-3.09%)
Mar 07, 2019
1.640
1.680
1.620
1.620
16,565
-0.06(-3.57%)
Mar 06, 2019
1.633
1.690
1.632
1.680
43,684
+0.03(+1.82%)
Mar 05, 2019
1.650
1.680
1.620
1.650
31,873
+0.00(+0.00%)
Mar 04, 2019
1.650
1.650
1.610
1.650
16,668
+0.03(+1.85%)
Mar 01, 2019
1.630
1.640
1.620
1.620
3,500
+0.02(+1.25%)
Feb 28, 2019
1.620
1.680
1.600
1.600
11,269
-0.04(-2.44%)
Feb 27, 2019
1.660
1.680
1.619
1.640
10,692
-0.01(-0.61%)
Feb 26, 2019
1.660
1.680
1.650
1.650
6,934
-0.03(-1.79%)
Feb 25, 2019
1.670
1.700
1.660
1.680
13,396
+0.01(+0.60%)
Feb 22, 2019
1.660
1.680
1.640
1.670
19,800
+0.05(+3.19%)
Feb 21, 2019
1.620
1.670
1.570
1.618
25,171
-0.02(-1.32%)
Feb 20, 2019
1.630
1.700
1.596
1.640
20,870
+0.01(+0.61%)
Feb 19, 2019
1.640
1.640
1.600
1.630
21,849
+0.02(+1.24%)
Feb 15, 2019
1.650
1.670
1.570
1.610
49,700
-0.06(-3.59%)
Feb 14, 2019
1.690
1.690
1.621
1.670
39,460
+0.03(+1.83%)
Feb 13, 2019
1.660
1.660
1.550
1.640
53,539
+0.04(+2.76%)
Feb 12, 2019
1.557
1.670
1.550
1.596
247,471
+0.05(+2.97%)
Feb 11, 2019
1.570
1.590
1.550
1.550
10,728
+0.00(+0.00%)
Feb 08, 2019
1.550
1.580
1.550
1.550
29,400
-0.03(-1.90%)
Feb 07, 2019
1.580
1.590
1.530
1.580
15,767
-0.02(-1.25%)
Feb 06, 2019
1.570
1.600
1.530
1.600
32,841
+0.06(+3.90%)
Feb 05, 2019
1.530
1.610
1.510
1.540
98,879
+0.02(+1.32%)
Feb 04, 2019
1.510
1.520
1.450
1.520
66,201
+0.02(+1.33%)
Feb 01, 2019
1.460
1.500
1.460
1.500
13,900
+0.04(+2.74%)
Jan 31, 2019
1.440
1.460
1.440
1.460
7,264
+0.03(+2.10%)
Jan 30, 2019
1.460
1.470
1.430
1.430
17,439
-0.01(-0.69%)
Jan 29, 2019
1.480
1.480
1.430
1.440
12,107
-0.05(-3.36%)
Jan 28, 2019
1.480
1.490
1.430
1.490
19,175
+0.03(+2.05%)
Jan 25, 2019
1.470
1.470
1.420
1.460
22,600
+0.05(+3.55%)
Jan 24, 2019
1.450
1.450
1.410
1.410
8,723
-0.05(-3.42%)
Jan 23, 2019
1.450
1.460
1.410
1.460
15,109
+0.02(+1.39%)
Jan 22, 2019
1.450
1.480
1.420
1.440
26,081
-0.01(-0.69%)
Jan 18, 2019
1.460
1.465
1.410
1.450
35,500
+0.02(+1.40%)
Jan 17, 2019
1.430
1.470
1.430
1.430
29,999
-0.04(-2.72%)
Jan 16, 2019
1.470
1.470
1.440
1.470
53,465
+0.00(+0.00%)
Jan 15, 2019
1.490
1.490
1.430
1.470
60,371
+0.01(+0.68%)
Jan 14, 2019
1.470
1.490
1.450
1.460
63,884
+0.03(+2.10%)
Jan 11, 2019
1.400
1.440
1.400
1.430
73,200
+0.01(+0.70%)
Jan 10, 2019
1.380
1.420
1.341
1.420
17,579
+0.03(+2.16%)
Jan 09, 2019
1.370
1.440
1.370
1.390
23,322
+0.05(+3.73%)
Jan 08, 2019
1.370
1.380
1.320
1.340
15,800
-0.01(-0.74%)
Jan 07, 2019
1.330
1.400
1.291
1.350
22,199
+0.01(+0.75%)
Jan 04, 2019
1.320
1.390
1.300
1.340
9,700
+0.04(+3.07%)
Jan 03, 2019
1.340
1.340
1.300
1.300
9,661
-0.04(-2.98%)
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
.