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 (%)
Apr 28, 2006
6.445
6.490
6.140
6.390
690,200
+0.13(+2.08%)
Apr 27, 2006
6.450
6.840
5.810
6.260
2,994,777
-3.99(-38.93%)
Apr 26, 2006
10.07
10.35
9.810
10.25
443,200
+0.12(+1.18%)
Apr 25, 2006
11.11
11.11
9.930
10.13
572,989
-0.77(-7.06%)
Apr 24, 2006
11.28
11.48
10.69
10.90
686,286
-0.10(-0.91%)
Apr 21, 2006
9.500
11.15
9.450
11.00
1,455,734
+1.55(+16.41%)
Apr 20, 2006
9.900
9.900
9.410
9.450
254,674
-0.33(-3.38%)
Apr 19, 2006
10.22
10.24
9.750
9.780
253,913
-0.38(-3.74%)
Apr 18, 2006
10.10
10.39
10.10
10.16
140,354
+0.11(+1.09%)
Apr 17, 2006
9.790
10.30
9.540
10.05
235,810
+0.37(+3.77%)
Apr 13, 2006
9.790
9.790
9.600
9.685
88,678
-0.07(-0.77%)
Apr 12, 2006
9.690
10.10
9.500
9.760
200,194
+0.07(+0.72%)
Apr 11, 2006
9.950
9.990
9.600
9.690
134,310
-0.19(-1.92%)
Apr 10, 2006
10.24
10.44
9.690
9.880
270,670
-0.33(-3.23%)
Apr 07, 2006
10.39
10.85
10.07
10.21
493,237
+0.08(+0.79%)
Apr 06, 2006
9.770
10.53
9.560
10.13
351,867
+0.37(+3.79%)
Apr 05, 2006
9.990
10.09
9.300
9.760
480,362
-0.32(-3.18%)
Apr 04, 2006
10.64
10.67
10.08
10.08
420,308
-0.59(-5.53%)
Apr 03, 2006
10.70
10.95
10.56
10.67
233,365
-0.03(-0.28%)
Mar 31, 2006
11.05
11.11
10.62
10.70
272,142
-0.29(-2.64%)
Mar 30, 2006
11.30
11.50
10.69
10.99
385,555
-0.31(-2.74%)
Mar 29, 2006
11.79
11.79
11.03
11.30
522,187
+0.60(+5.61%)
Mar 28, 2006
11.13
11.63
10.50
10.70
1,312,043
-0.24(-2.19%)
Mar 27, 2006
9.830
11.00
9.830
10.94
904,119
+0.94(+9.40%)
Mar 24, 2006
9.300
10.00
9.200
10.00
381,785
+0.70(+7.53%)
Mar 23, 2006
9.400
9.450
9.120
9.300
280,400
-0.13(-1.38%)
Mar 22, 2006
8.470
9.470
8.310
9.430
572,500
+0.95(+11.20%)
Mar 21, 2006
8.380
8.500
8.253
8.480
184,278
+0.28(+3.41%)
Mar 20, 2006
8.199
8.250
8.110
8.200
163,169
+0.06(+0.74%)
Mar 17, 2006
8.250
8.300
8.110
8.140
117,022
-0.03(-0.37%)
Mar 16, 2006
8.420
8.420
8.160
8.170
136,773
-0.24(-2.85%)
Mar 15, 2006
8.250
8.420
8.050
8.410
232,739
+0.22(+2.69%)
Mar 14, 2006
8.500
8.520
8.070
8.190
228,410
-0.31(-3.65%)
Mar 13, 2006
8.590
8.700
8.400
8.500
284,986
+0.11(+1.31%)
Mar 10, 2006
8.590
8.690
8.320
8.390
171,026
-0.16(-1.87%)
Mar 09, 2006
8.660
8.790
8.460
8.550
106,237
-0.10(-1.16%)
Mar 08, 2006
8.300
8.730
8.300
8.650
157,672
+0.25(+2.98%)
Mar 07, 2006
9.000
9.000
8.328
8.400
288,048
-0.55(-6.15%)
Mar 06, 2006
8.900
9.050
8.760
8.950
177,770
+0.01(+0.11%)
Mar 03, 2006
9.150
9.150
8.750
8.940
286,019
-0.25(-2.72%)
Mar 02, 2006
9.100
9.250
9.030
9.190
121,251
+0.01(+0.11%)
Mar 01, 2006
9.235
9.239
9.010
9.180
139,467
+0.18(+2.00%)
Feb 28, 2006
9.330
9.640
8.970
9.000
514,878
-0.33(-3.54%)
Feb 27, 2006
8.890
9.490
8.880
9.330
244,349
+0.38(+4.25%)
Feb 24, 2006
8.870
8.990
8.820
8.950
110,956
+0.11(+1.24%)
Feb 23, 2006
8.890
9.020
8.750
8.840
144,204
-0.12(-1.34%)
Feb 22, 2006
9.050
9.110
8.920
8.960
154,155
-0.11(-1.21%)
Feb 21, 2006
9.120
9.240
8.920
9.070
201,351
+0.03(+0.33%)
Feb 17, 2006
9.310
9.340
8.900
9.040
203,542
-0.20(-2.16%)
Feb 16, 2006
9.250
9.330
9.000
9.240
205,700
+0.04(+0.43%)
Feb 15, 2006
8.930
9.250
8.920
9.200
289,079
+0.21(+2.34%)
Feb 14, 2006
8.600
8.990
8.450
8.990
339,574
+0.55(+6.52%)
Feb 13, 2006
8.450
8.590
8.350
8.440
262,222
+0.03(+0.36%)
Feb 10, 2006
8.855
8.855
8.350
8.410
216,944
-0.13(-1.52%)
Feb 09, 2006
8.500
8.777
8.230
8.540
413,504
+0.05(+0.59%)
Feb 08, 2006
8.610
8.739
8.050
8.490
559,354
-0.10(-1.16%)
Feb 07, 2006
8.850
9.070
8.500
8.590
452,678
-0.26(-2.94%)
Feb 06, 2006
9.280
9.345
8.705
8.850
904,238
-0.66(-6.94%)
Feb 03, 2006
9.150
9.930
8.560
9.510
1,209,235
-1.33(-12.27%)
Feb 02, 2006
11.00
11.15
10.80
10.84
397,392
-0.25(-2.25%)
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
.