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 (%)
May 29, 2015
0.6400
0.6500
0.6400
0.6500
1,375
+0.02(+3.17%)
May 28, 2015
0.6346
0.6424
0.6300
0.6300
1,820
-0.05(-7.35%)
May 27, 2015
0.7000
0.7000
0.6300
0.6800
1,654
+0.00(+0.00%)
May 26, 2015
0.6200
0.6908
0.6200
0.6800
6,304
-0.01(-1.45%)
May 22, 2015
0.6500
0.6900
0.6900
0.6900
4,400
+0.02(+2.99%)
May 21, 2015
0.6700
0.6700
0.6700
0.6700
200
+0.00(+0.00%)
May 20, 2015
0.7000
0.7000
0.6600
0.6700
8,427
+0.02(+3.01%)
May 19, 2015
0.6603
0.6900
0.6504
0.6504
2,849
+0.00(+0.00%)
May 18, 2015
0.7000
0.7000
0.6504
0.6504
9,732
-0.02(-2.93%)
May 15, 2015
0.6501
0.6700
0.6501
0.6700
6,110
+0.06(+9.84%)
May 14, 2015
0.6600
0.6700
0.6100
0.6100
6,740
-0.02(-3.17%)
May 13, 2015
0.6000
0.6745
0.6000
0.6300
17,204
-0.02(-3.68%)
May 12, 2015
0.6500
0.6800
0.6100
0.6541
21,586
+0.02(+3.83%)
May 11, 2015
0.6161
0.6900
0.6161
0.6300
10,077
-0.06(-8.70%)
May 08, 2015
0.6400
0.7180
0.6400
0.6900
945
+0.04(+6.15%)
May 07, 2015
0.6115
0.6500
0.6115
0.6500
17,552
+0.01(+1.56%)
May 06, 2015
0.6399
0.6400
0.6399
0.6400
2,070
-0.01(-1.54%)
May 05, 2015
0.5900
0.7100
0.5900
0.6500
13,258
-0.01(-1.46%)
May 04, 2015
0.6600
0.6800
0.6381
0.6596
2,934
-0.03(-4.41%)
May 01, 2015
0.6900
0.7100
0.6900
0.6900
48,970
+0.08(+13.06%)
Apr 30, 2015
0.6400
0.6600
0.6103
0.6103
1,629
-0.03(-4.64%)
Apr 29, 2015
0.6300
0.6600
0.5800
0.6400
39,270
-0.01(-1.39%)
Apr 28, 2015
0.6799
0.6799
0.6100
0.6490
19,877
-0.01(-1.67%)
Apr 27, 2015
0.6510
0.6750
0.6200
0.6600
12,941
-0.01(-1.49%)
Apr 24, 2015
0.7000
0.7000
0.6700
0.6700
4,518
-0.03(-4.15%)
Apr 23, 2015
0.6886
0.7000
0.6700
0.6990
6,312
+0.03(+4.31%)
Apr 22, 2015
0.6701
0.6701
0.6701
0.6701
361
-0.03(-4.82%)
Apr 21, 2015
0.6990
0.7190
0.6990
0.7040
8,310
+0.00(+0.57%)
Apr 20, 2015
0.6710
0.7100
0.6710
0.7000
3,376
+0.03(+4.46%)
Apr 17, 2015
0.7000
0.7200
0.6600
0.6701
19,238
-0.06(-7.61%)
Apr 16, 2015
0.7490
0.7580
0.7110
0.7253
6,384
-0.02(-3.16%)
Apr 15, 2015
0.7010
0.7499
0.7010
0.7490
12,629
+0.02(+2.64%)
Apr 14, 2015
0.7300
0.7300
0.7100
0.7297
15,295
-0.00(-0.04%)
Apr 13, 2015
0.7600
0.7790
0.7300
0.7300
1,981
-0.00(-0.01%)
Apr 10, 2015
0.7310
0.7790
0.7301
0.7301
594
-0.03(-4.22%)
Apr 09, 2015
0.7620
0.7623
0.7400
0.7623
7,799
-0.01(-0.74%)
Apr 08, 2015
0.7300
0.7700
0.7300
0.7680
12,728
-0.01(-1.54%)
Apr 07, 2015
0.7300
0.8000
0.7300
0.7800
8,890
+0.04(+4.94%)
Apr 06, 2015
0.7400
0.7510
0.7200
0.7433
8,271
-0.05(-5.91%)
Apr 02, 2015
0.8000
0.7900
0.7900
0.7900
14,200
-0.02(-2.17%)
Apr 01, 2015
0.8329
0.8499
0.7700
0.8075
8,040
+0.02(+2.22%)
Mar 31, 2015
0.7600
0.8000
0.7600
0.7900
13,961
-0.03(-3.73%)
Mar 30, 2015
0.8500
0.9300
0.7400
0.8206
11,509
-0.02(-2.31%)
Mar 27, 2015
0.8400
0.8500
0.7900
0.8400
14,041
-0.06(-6.66%)
Mar 26, 2015
0.7450
0.9400
0.7450
0.8999
70,010
+0.12(+15.37%)
Mar 25, 2015
0.7450
0.7800
0.7400
0.7800
17,077
+0.04(+4.70%)
Mar 24, 2015
0.7500
0.7700
0.7450
0.7450
1,226
-0.01(-0.67%)
Mar 23, 2015
0.7100
0.7800
0.7100
0.7500
5,580
+0.04(+5.63%)
Mar 20, 2015
0.7700
0.7700
0.7000
0.7100
48,930
-0.06(-7.62%)
Mar 19, 2015
0.7500
0.7749
0.7400
0.7686
11,617
+0.01(+1.13%)
Mar 18, 2015
0.8000
0.8000
0.7500
0.7600
6,272
+0.01(+1.31%)
Mar 17, 2015
0.8000
0.8100
0.7502
0.7502
24,417
-0.02(-2.42%)
Mar 16, 2015
0.8000
0.8000
0.7600
0.7688
8,193
-0.04(-5.09%)
Mar 13, 2015
0.8200
0.8200
0.7740
0.8100
35,074
-0.01(-1.22%)
Mar 12, 2015
0.8000
0.8200
0.7810
0.8200
9,466
-0.02(-2.38%)
Mar 11, 2015
0.8600
0.8600
0.8100
0.8400
8,246
+0.03(+3.45%)
Mar 10, 2015
0.8900
0.8900
0.8120
0.8120
6,146
+0.01(+0.93%)
Mar 09, 2015
0.8500
0.8510
0.8000
0.8045
29,810
-0.08(-8.58%)
Mar 06, 2015
0.8600
0.8870
0.8500
0.8800
6,228
-0.02(-1.68%)
Mar 05, 2015
0.8801
0.9000
0.8800
0.8950
1,695
+0.04(+4.07%)
Mar 04, 2015
0.9000
0.8900
0.8600
0.8600
6,560
-0.03(-3.37%)
Mar 03, 2015
0.8912
0.8912
0.8800
0.8900
6,449
-0.05(-5.32%)
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
.