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
)
0.5280
UNCHANGED
Streaming Delayed Price
Updated: 3:11 PM EDT, May 8, 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, 2003
1.850
1.850
1.700
1.840
15,100
-0.01(-0.54%)
Mar 28, 2003
1.880
1.880
1.850
1.850
4,000
-0.02(-1.07%)
Mar 27, 2003
1.900
1.900
1.830
1.870
4,200
-0.06(-3.11%)
Mar 26, 2003
1.970
2.050
1.800
1.930
46,900
+0.02(+1.05%)
Mar 25, 2003
1.670
1.950
1.410
1.910
42,770
-0.05(-2.55%)
Mar 24, 2003
1.830
1.960
1.820
1.960
15,600
-0.08(-3.92%)
Mar 21, 2003
2.040
2.100
1.990
2.040
24,000
+0.05(+2.51%)
Mar 20, 2003
1.990
2.090
1.780
1.990
6,700
+0.04(+2.05%)
Mar 19, 2003
2.110
2.110
1.950
1.950
22,400
-0.05(-2.50%)
Mar 18, 2003
1.960
2.070
1.930
2.000
20,650
+0.08(+4.17%)
Mar 17, 2003
2.010
2.010
1.830
1.920
9,500
-0.09(-4.48%)
Mar 14, 2003
1.680
2.010
1.680
2.010
25,600
+0.28(+16.18%)
Mar 13, 2003
1.700
1.740
1.650
1.730
44,000
+0.04(+2.37%)
Mar 12, 2003
1.690
1.690
1.690
1.690
0
+0.00(+0.00%)
Mar 11, 2003
1.710
1.760
1.660
1.690
9,600
-0.03(-1.74%)
Mar 10, 2003
1.790
1.790
1.660
1.720
16,800
-0.08(-4.44%)
Mar 07, 2003
1.830
1.850
1.800
1.800
11,200
+0.02(+1.12%)
Mar 06, 2003
1.840
1.840
1.680
1.780
21,600
+0.03(+1.71%)
Mar 05, 2003
1.710
1.850
1.610
1.750
21,700
-0.13(-6.91%)
Mar 04, 2003
1.880
1.950
1.550
1.880
43,200
-0.04(-2.03%)
Mar 03, 2003
1.920
1.970
1.891
1.919
10,200
-0.06(-3.08%)
Feb 28, 2003
2.050
2.120
1.950
1.980
26,200
-0.03(-1.49%)
Feb 27, 2003
2.020
2.040
1.910
2.010
32,700
+0.00(+0.00%)
Feb 26, 2003
2.070
2.070
2.000
2.010
25,400
-0.05(-2.43%)
Feb 25, 2003
2.130
2.150
2.030
2.060
51,000
+0.04(+1.98%)
Feb 24, 2003
2.140
2.140
2.000
2.020
14,000
-0.04(-1.94%)
Feb 21, 2003
2.020
2.150
2.000
2.060
49,900
+0.09(+4.57%)
Feb 20, 2003
2.020
2.020
1.960
1.970
21,000
-0.03(-1.50%)
Feb 19, 2003
1.880
2.010
1.880
2.000
35,900
+0.07(+3.63%)
Feb 18, 2003
1.900
1.930
1.770
1.930
64,500
+0.15(+8.43%)
Feb 14, 2003
1.950
1.980
1.760
1.780
48,700
-0.19(-9.64%)
Feb 13, 2003
1.970
1.980
1.920
1.970
11,400
-0.01(-0.51%)
Feb 12, 2003
1.960
2.010
1.910
1.980
21,800
-0.03(-1.49%)
Feb 11, 2003
2.120
2.150
1.960
2.010
39,000
-0.14(-6.51%)
Feb 10, 2003
2.120
2.290
2.100
2.150
19,100
+0.01(+0.47%)
Feb 07, 2003
2.180
2.250
2.100
2.140
17,900
-0.12(-5.31%)
Feb 06, 2003
2.160
2.320
2.160
2.260
20,600
-0.01(-0.44%)
Feb 05, 2003
2.400
2.410
2.220
2.270
44,500
-0.14(-5.81%)
Feb 04, 2003
2.590
2.590
2.310
2.410
39,100
-0.09(-3.60%)
Feb 03, 2003
2.090
2.500
2.040
2.500
92,400
+0.47(+23.15%)
Jan 31, 2003
1.900
2.060
1.900
2.030
49,500
+0.12(+6.28%)
Jan 30, 2003
2.050
2.070
1.900
1.910
70,096
-0.14(-6.83%)
Jan 29, 2003
2.180
2.180
2.010
2.050
54,300
-0.03(-1.44%)
Jan 28, 2003
2.050
2.240
1.970
2.080
49,300
-0.01(-0.48%)
Jan 27, 2003
2.100
2.100
1.850
2.090
72,700
-0.01(-0.48%)
Jan 24, 2003
2.170
2.260
1.850
2.100
174,600
-0.04(-1.87%)
Jan 23, 2003
2.000
2.150
1.960
2.140
221,600
+0.19(+9.74%)
Jan 22, 2003
1.890
2.150
1.740
1.950
269,500
+0.21(+12.07%)
Jan 21, 2003
1.310
1.750
1.300
1.740
240,600
+0.44(+33.85%)
Jan 17, 2003
1.480
1.480
1.250
1.300
25,900
-0.19(-12.75%)
Jan 16, 2003
1.550
1.580
1.390
1.490
22,000
+0.04(+2.76%)
Jan 15, 2003
1.550
1.580
1.450
1.450
59,500
-0.02(-1.36%)
Jan 14, 2003
1.370
1.560
1.370
1.470
241,900
+0.12(+8.97%)
Jan 13, 2003
1.300
1.350
1.240
1.349
59,600
+0.16(+13.36%)
Jan 10, 2003
1.180
1.240
1.120
1.190
57,500
-0.01(-0.83%)
Jan 09, 2003
1.180
1.230
1.180
1.200
29,600
+0.00(+0.00%)
Jan 08, 2003
1.220
1.220
1.170
1.200
33,400
+0.03(+2.56%)
Jan 07, 2003
1.170
1.170
1.140
1.170
25,400
-0.02(-1.68%)
Jan 06, 2003
1.170
1.230
1.110
1.190
11,300
+0.04(+3.48%)
Jan 03, 2003
1.130
1.220
1.130
1.150
3,200
+0.01(+0.88%)
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
.