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
)
0.5275
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, May 28, 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 (%)
Apr 29, 2022
1.640
1.640
1.580
1.630
13,933
+0.01(+0.62%)
Apr 28, 2022
1.620
1.620
1.500
1.620
27,821
+0.04(+2.53%)
Apr 27, 2022
1.620
1.620
1.500
1.580
30,788
-0.02(-1.25%)
Apr 26, 2022
1.600
1.630
1.600
1.600
34,044
+0.02(+1.27%)
Apr 25, 2022
1.610
1.652
1.500
1.580
53,181
-0.12(-7.05%)
Apr 22, 2022
1.770
1.770
1.650
1.700
25,897
-0.07(-3.96%)
Apr 21, 2022
1.700
1.800
1.700
1.770
21,442
-0.04(-2.20%)
Apr 20, 2022
1.790
1.870
1.753
1.810
28,445
+0.03(+1.68%)
Apr 19, 2022
1.770
1.810
1.750
1.780
23,514
+0.03(+1.71%)
Apr 18, 2022
1.760
1.770
1.710
1.750
17,739
+0.02(+1.16%)
Apr 14, 2022
1.760
1.778
1.721
1.730
20,756
-0.03(-1.70%)
Apr 13, 2022
1.670
1.760
1.661
1.760
37,314
+0.08(+4.76%)
Apr 12, 2022
1.710
1.730
1.650
1.680
67,996
+0.00(+0.00%)
Apr 11, 2022
1.870
1.880
1.680
1.680
72,286
-0.24(-12.50%)
Apr 08, 2022
1.920
1.929
1.890
1.920
44,259
+0.01(+0.52%)
Apr 07, 2022
1.930
1.939
1.890
1.910
79,736
+0.04(+2.14%)
Apr 06, 2022
1.830
1.889
1.820
1.870
64,997
+0.04(+2.19%)
Apr 05, 2022
1.840
1.840
1.740
1.830
31,739
+0.00(+0.00%)
Apr 04, 2022
1.770
1.830
1.760
1.830
57,420
+0.07(+3.98%)
Apr 01, 2022
1.750
1.798
1.720
1.760
50,967
+0.04(+2.33%)
Mar 31, 2022
1.750
1.750
1.660
1.720
30,797
-0.03(-1.71%)
Mar 30, 2022
1.720
1.760
1.676
1.750
34,778
+0.07(+4.17%)
Mar 29, 2022
1.690
1.800
1.630
1.680
85,326
+0.02(+1.20%)
Mar 28, 2022
1.620
1.680
1.611
1.660
27,352
+0.00(+0.00%)
Mar 25, 2022
1.650
1.670
1.580
1.660
32,647
+0.01(+0.61%)
Mar 24, 2022
1.620
1.650
1.600
1.650
30,318
+0.04(+2.48%)
Mar 23, 2022
1.580
1.620
1.550
1.610
50,939
+0.05(+3.21%)
Mar 22, 2022
1.560
1.570
1.510
1.560
28,155
+0.03(+1.96%)
Mar 21, 2022
1.610
1.610
1.525
1.530
38,030
-0.07(-4.38%)
Mar 18, 2022
1.560
1.610
1.560
1.600
39,242
+0.05(+3.23%)
Mar 17, 2022
1.520
1.570
1.520
1.550
26,520
+0.03(+1.97%)
Mar 16, 2022
1.510
1.550
1.510
1.520
27,265
+0.00(+0.00%)
Mar 15, 2022
1.550
1.550
1.463
1.520
24,726
+0.07(+4.83%)
Mar 14, 2022
1.590
1.600
1.440
1.450
112,556
-0.15(-9.38%)
Mar 11, 2022
1.650
1.650
1.600
1.600
17,246
-0.04(-2.44%)
Mar 10, 2022
1.550
1.640
1.550
1.640
23,451
+0.09(+5.81%)
Mar 09, 2022
1.590
1.650
1.550
1.550
64,171
-0.04(-2.52%)
Mar 08, 2022
1.570
1.600
1.510
1.590
46,021
+0.04(+2.58%)
Mar 07, 2022
1.650
1.710
1.500
1.550
70,988
-0.02(-1.27%)
Mar 04, 2022
1.550
1.620
1.550
1.570
38,956
-0.03(-1.88%)
Mar 03, 2022
1.680
1.700
1.590
1.600
57,278
-0.03(-1.84%)
Mar 02, 2022
1.590
1.640
1.550
1.630
36,548
+0.09(+5.84%)
Mar 01, 2022
1.590
1.650
1.540
1.540
30,293
-0.03(-1.91%)
Feb 28, 2022
1.580
1.630
1.540
1.570
35,697
-0.01(-0.63%)
Feb 25, 2022
1.580
1.610
1.570
1.580
30,659
+0.00(+0.00%)
Feb 24, 2022
1.500
1.640
1.500
1.580
61,794
-0.02(-1.25%)
Feb 23, 2022
1.670
1.670
1.600
1.600
29,662
-0.07(-4.19%)
Feb 22, 2022
1.680
1.740
1.670
1.670
30,846
-0.04(-2.34%)
Feb 18, 2022
1.710
0
+0.01(+0.59%)
Feb 17, 2022
1.690
1.740
1.670
1.700
33,737
-0.04(-2.04%)
Feb 16, 2022
1.690
1.740
1.680
1.735
29,788
+0.06(+3.30%)
Feb 15, 2022
1.620
1.700
1.591
1.680
82,985
+0.05(+3.07%)
Feb 14, 2022
1.630
1.640
1.570
1.630
53,119
+0.06(+3.82%)
Feb 11, 2022
1.650
1.650
1.556
1.570
44,932
-0.03(-1.88%)
Feb 10, 2022
1.580
1.647
1.560
1.600
70,262
+0.01(+0.63%)
Feb 09, 2022
1.570
1.660
1.570
1.590
90,491
+0.01(+0.63%)
Feb 08, 2022
1.530
1.600
1.530
1.580
40,482
+0.01(+0.64%)
Feb 07, 2022
1.540
1.620
1.540
1.570
35,781
-0.06(-3.68%)
Feb 04, 2022
1.540
1.640
1.508
1.630
73,900
+0.10(+6.54%)
Feb 03, 2022
1.520
1.530
42,258
-0.07(-4.38%)
Feb 02, 2022
1.580
1.640
1.550
1.600
67,138
+0.01(+0.61%)
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
.