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: 10:53 AM EDT, May 22, 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 (%)
May 31, 2013
1.900
1.946
1.900
1.920
5,638
+0.00(+0.00%)
May 30, 2013
2.000
2.000
1.920
1.920
0
-0.04(-2.04%)
May 29, 2013
1.960
2.049
1.960
1.960
10,049
-0.04(-2.00%)
May 28, 2013
2.010
2.100
1.960
2.000
41,924
+0.00(+0.00%)
May 24, 2013
2.000
2.010
1.950
2.000
0
+0.06(+3.09%)
May 23, 2013
2.010
2.010
1.830
1.940
0
-0.02(-1.02%)
May 22, 2013
2.010
2.010
1.948
1.960
0
-0.06(-2.98%)
May 21, 2013
2.000
2.020
1.920
2.020
0
+0.07(+3.59%)
May 20, 2013
1.980
2.050
1.910
1.950
0
-0.03(-1.52%)
May 17, 2013
1.880
1.980
1.880
1.980
0
-0.02(-1.00%)
May 16, 2013
1.960
2.040
1.870
2.000
9,755
+0.01(+0.50%)
May 15, 2013
1.930
2.000
1.860
1.990
0
+0.04(+2.05%)
May 13, 2013
2.050
2.050
1.870
1.950
0
-0.09(-4.41%)
May 10, 2013
1.820
2.050
1.760
2.040
0
+0.25(+13.97%)
May 09, 2013
1.870
1.920
1.790
1.790
0
-0.10(-5.29%)
May 08, 2013
1.900
1.901
1.880
1.890
0
-0.03(-1.56%)
May 07, 2013
1.940
2.000
1.920
1.920
0
-0.05(-2.54%)
May 06, 2013
1.900
2.020
1.900
1.970
0
+0.08(+4.23%)
May 03, 2013
1.980
1.980
1.890
1.890
0
-0.11(-5.50%)
May 02, 2013
2.010
2.010
2.000
2.000
0
-0.04(-1.96%)
May 01, 2013
1.990
2.090
1.950
2.040
0
+0.03(+1.49%)
Apr 30, 2013
1.870
2.140
1.870
2.010
0
+0.13(+6.91%)
Apr 29, 2013
1.870
1.940
1.870
1.880
8,650
+0.01(+0.53%)
Apr 26, 2013
1.880
1.880
1.860
1.870
3,539
+0.01(+0.54%)
Apr 25, 2013
1.950
1.975
1.860
1.860
11,333
-0.11(-5.58%)
Apr 24, 2013
1.950
2.100
1.830
1.970
0
+0.02(+1.03%)
Apr 23, 2013
1.970
2.050
1.950
1.950
33,027
-0.02(-1.02%)
Apr 22, 2013
1.970
2.030
1.970
1.970
0
+0.01(+0.51%)
Apr 19, 2013
2.070
2.070
1.910
1.960
16,248
-0.11(-5.31%)
Apr 18, 2013
2.070
2.080
2.070
2.070
10,834
+0.00(+0.00%)
Apr 17, 2013
2.120
2.120
2.061
2.070
13,820
-0.01(-0.48%)
Apr 16, 2013
2.050
2.090
2.050
2.080
16,300
-0.03(-1.42%)
Apr 15, 2013
2.080
2.110
2.080
2.110
12,209
+0.03(+1.44%)
Apr 12, 2013
2.080
2.090
2.080
2.080
2,108
+0.00(+0.00%)
Apr 11, 2013
2.080
2.100
2.070
2.080
49,984
+0.01(+0.28%)
Apr 10, 2013
2.080
2.080
2.070
2.074
6,613
+0.00(+0.20%)
Apr 09, 2013
2.070
2.080
2.070
2.070
43,558
-0.01(-0.48%)
Apr 08, 2013
2.070
2.080
2.060
2.080
4,905
+0.02(+0.97%)
Apr 05, 2013
2.070
2.080
2.050
2.060
8,177
+0.02(+0.98%)
Apr 04, 2013
2.070
2.070
2.040
2.040
3,421
+0.00(+0.00%)
Apr 03, 2013
2.060
2.060
2.040
2.040
9,643
+0.01(+0.49%)
Apr 02, 2013
2.050
2.080
2.030
2.030
19,159
-0.02(-0.97%)
Apr 01, 2013
2.020
2.080
2.020
2.050
17,135
+0.00(+0.00%)
Mar 28, 2013
2.060
2.060
2.050
2.050
24,756
-0.01(-0.49%)
Mar 27, 2013
2.060
2.100
2.050
2.060
64,481
+0.01(+0.49%)
Mar 26, 2013
2.050
2.066
2.048
2.050
31,939
+0.00(+0.00%)
Mar 25, 2013
2.040
2.050
2.020
2.050
28,931
+0.04(+1.99%)
Mar 22, 2013
2.040
2.046
2.010
2.010
112,189
-0.03(-1.47%)
Mar 21, 2013
2.010
2.040
2.010
2.040
20,136
+0.02(+0.95%)
Mar 20, 2013
2.020
2.030
2.000
2.021
38,166
+0.00(+0.04%)
Mar 19, 2013
2.020
2.049
2.010
2.020
34,380
-0.03(-1.46%)
Mar 18, 2013
2.020
2.060
2.020
2.050
52,241
+0.02(+0.99%)
Mar 15, 2013
2.020
2.050
2.020
2.030
33,082
+0.01(+0.50%)
Mar 14, 2013
2.060
2.080
2.010
2.020
39,220
-0.05(-2.42%)
Mar 13, 2013
2.050
2.080
2.000
2.070
55,504
+0.04(+1.97%)
Mar 12, 2013
2.000
2.060
2.000
2.030
16,954
+0.03(+1.50%)
Mar 11, 2013
2.030
2.070
1.980
2.000
35,723
+0.01(+0.50%)
Mar 08, 2013
2.040
2.080
1.980
1.990
41,027
+0.01(+0.38%)
Mar 07, 2013
1.930
2.000
1.890
1.982
13,721
+0.00(+0.13%)
Mar 06, 2013
1.980
2.000
1.971
1.980
5,625
+0.01(+0.50%)
Mar 05, 2013
1.990
1.990
1.970
1.970
19,349
-0.02(-0.99%)
Mar 04, 2013
1.960
1.990
1.880
1.990
18,799
+0.00(+0.00%)
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
.