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 (%)
May 31, 2022
1.440
1.480
1.400
1.430
30,772
-0.03(-2.06%)
May 27, 2022
1.470
1.530
1.410
1.460
22,160
-0.02(-1.34%)
May 26, 2022
1.455
1.508
1.451
1.480
15,783
-0.03(-1.99%)
May 25, 2022
1.470
1.530
1.470
1.510
8,654
+0.01(+0.67%)
May 24, 2022
1.580
1.600
1.453
1.500
25,677
-0.10(-6.25%)
May 23, 2022
1.540
1.610
1.540
1.600
45,902
+0.13(+8.84%)
May 20, 2022
1.550
1.620
1.454
1.470
22,295
-0.03(-2.00%)
May 19, 2022
1.440
1.500
1.430
1.500
18,543
+0.16(+11.94%)
May 18, 2022
1.390
1.390
1.300
1.340
24,229
-0.11(-7.59%)
May 17, 2022
1.510
1.510
1.399
1.450
27,899
+0.06(+4.32%)
May 16, 2022
1.110
1.415
1.060
1.390
67,948
-0.06(-4.14%)
May 13, 2022
1.420
1.482
1.410
1.450
43,388
+0.00(+0.00%)
May 12, 2022
1.450
1.500
1.410
1.450
27,311
+0.00(+0.00%)
May 11, 2022
1.440
1.490
1.420
1.450
26,973
-0.02(-1.36%)
May 10, 2022
1.510
1.510
1.430
1.470
27,286
-0.06(-3.92%)
May 09, 2022
1.630
1.640
1.503
1.530
25,822
-0.10(-6.13%)
May 06, 2022
1.610
1.700
1.590
1.630
29,829
+0.00(+0.00%)
May 05, 2022
1.570
1.630
1.570
1.630
30,980
+0.03(+2.19%)
May 04, 2022
1.580
1.610
1.520
1.595
28,915
+0.01(+0.95%)
May 03, 2022
1.590
1.590
1.555
1.580
16,517
-0.02(-1.25%)
May 02, 2022
1.520
1.640
1.520
1.600
40,867
-0.03(-1.84%)
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%)
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
.