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
)
0.5258
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 10, 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 30, 2012
2.290
2.350
2.290
2.290
1,060
-0.01(-0.35%)
Apr 27, 2012
2.340
2.340
2.268
2.298
8,463
-0.03(-1.37%)
Apr 26, 2012
2.330
2.340
2.330
2.330
1,580
+0.11(+4.95%)
Apr 25, 2012
2.330
2.409
2.190
2.220
17,515
-0.13(-5.53%)
Apr 24, 2012
2.270
2.500
2.270
2.350
14,232
+0.05(+2.17%)
Apr 23, 2012
2.420
2.420
2.250
2.300
20,759
-0.11(-4.56%)
Apr 20, 2012
2.390
2.410
2.341
2.410
6,850
+0.06(+2.55%)
Apr 19, 2012
2.360
2.442
2.350
2.350
11,214
+0.04(+1.65%)
Apr 18, 2012
2.190
2.600
2.160
2.312
38,234
+0.10(+4.61%)
Apr 17, 2012
2.470
2.470
2.150
2.210
27,249
-0.20(-8.30%)
Apr 16, 2012
2.420
2.500
2.350
2.410
23,061
-0.09(-3.60%)
Apr 13, 2012
2.350
2.830
2.340
2.500
211,587
+0.15(+6.38%)
Apr 12, 2012
2.230
2.390
2.111
2.350
35,565
+0.16(+7.31%)
Apr 11, 2012
2.040
2.190
2.040
2.190
34,115
+0.12(+6.05%)
Apr 10, 2012
2.100
2.100
2.000
2.065
17,398
-0.04(-2.13%)
Apr 09, 2012
2.150
2.180
2.040
2.110
25,494
-0.08(-3.65%)
Apr 05, 2012
2.290
2.290
2.150
2.190
29,431
-0.11(-4.78%)
Apr 04, 2012
2.340
2.340
2.290
2.300
14,056
-0.05(-2.13%)
Apr 03, 2012
2.320
2.360
2.300
2.350
10,581
-0.01(-0.42%)
Apr 02, 2012
2.370
2.395
2.330
2.360
13,303
-0.01(-0.42%)
Mar 30, 2012
2.350
2.419
2.302
2.370
13,036
+0.02(+0.85%)
Mar 29, 2012
2.390
2.419
2.290
2.350
17,305
-0.02(-0.84%)
Mar 28, 2012
2.400
2.420
2.220
2.370
47,152
-0.03(-1.25%)
Mar 27, 2012
2.430
2.510
2.350
2.400
30,487
-0.06(-2.44%)
Mar 26, 2012
2.450
2.460
2.370
2.460
30,982
-0.01(-0.40%)
Mar 23, 2012
2.460
2.710
2.420
2.470
29,439
+0.00(+0.00%)
Mar 22, 2012
2.550
2.550
2.440
2.470
33,331
-0.14(-5.36%)
Mar 21, 2012
2.630
2.670
2.541
2.610
26,333
-0.06(-2.25%)
Mar 20, 2012
2.740
2.740
2.650
2.670
19,703
-0.11(-3.96%)
Mar 19, 2012
2.800
2.809
2.710
2.780
30,289
-0.07(-2.46%)
Mar 16, 2012
2.820
2.850
2.760
2.850
22,446
+0.01(+0.43%)
Mar 15, 2012
2.810
2.850
2.810
2.838
6,955
-0.00(-0.07%)
Mar 14, 2012
2.840
2.900
2.780
2.840
13,413
+0.02(+0.89%)
Mar 13, 2012
2.880
2.890
2.770
2.815
21,671
-0.08(-2.93%)
Mar 12, 2012
2.890
2.960
2.810
2.900
21,827
+0.03(+1.05%)
Mar 09, 2012
2.900
3.050
2.800
2.870
47,019
-0.02(-0.69%)
Mar 08, 2012
2.920
2.970
2.876
2.890
16,842
+0.00(+0.00%)
Mar 07, 2012
2.980
2.990
2.790
2.890
42,058
-0.09(-3.02%)
Mar 06, 2012
2.810
3.240
2.765
2.980
191,538
+0.08(+2.76%)
Mar 05, 2012
2.830
2.937
2.830
2.900
29,285
-0.03(-1.02%)
Mar 02, 2012
2.980
2.980
2.710
2.930
77,270
-0.05(-1.68%)
Mar 01, 2012
2.960
3.150
2.850
2.980
158,459
+0.09(+3.11%)
Feb 29, 2012
2.500
3.200
2.500
2.890
416,846
+0.53(+22.46%)
Feb 28, 2012
2.430
2.560
2.315
2.360
54,497
+0.10(+4.42%)
Feb 27, 2012
2.460
2.460
2.250
2.260
87,933
-0.27(-10.67%)
Feb 24, 2012
2.500
2.650
2.500
2.530
50,219
+0.00(+0.00%)
Feb 23, 2012
3.030
3.180
2.450
2.530
203,009
-0.41(-13.95%)
Feb 22, 2012
2.320
2.970
2.300
2.940
207,364
+0.69(+30.67%)
Feb 21, 2012
2.250
2.349
2.161
2.250
15,565
+0.05(+2.18%)
Feb 17, 2012
2.210
2.310
2.151
2.202
62,491
+0.06(+2.99%)
Feb 16, 2012
2.130
2.370
2.070
2.138
134,730
+0.11(+5.27%)
Feb 15, 2012
2.070
2.400
2.000
2.031
153,364
-0.03(-1.41%)
Feb 14, 2012
2.050
2.070
2.016
2.060
7,907
+0.01(+0.49%)
Feb 13, 2012
2.110
2.110
1.980
2.050
13,691
+0.02(+0.99%)
Feb 10, 2012
2.010
2.080
1.960
2.030
62,000
-0.08(-3.92%)
Feb 09, 2012
2.150
2.180
2.110
2.113
20,679
+0.01(+0.62%)
Feb 08, 2012
2.110
2.129
2.070
2.100
9,872
+0.05(+2.43%)
Feb 07, 2012
2.060
2.130
2.000
2.050
14,112
-0.01(-0.49%)
Feb 06, 2012
1.980
2.140
1.949
2.060
33,801
+0.05(+2.49%)
Feb 03, 2012
1.920
2.155
1.920
2.010
54,938
+0.08(+4.15%)
Feb 02, 2012
1.950
2.020
1.930
1.930
20,228
-0.03(-1.54%)
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
.