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
)
0.5354
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM 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, 2017
1.100
1.110
1.100
1.109
10,745
-0.02(-1.86%)
May 30, 2017
1.110
1.137
1.070
1.130
19,382
+0.02(+1.79%)
May 26, 2017
1.130
1.130
1.100
1.110
4,992
-0.00(-0.26%)
May 25, 2017
1.120
1.140
1.080
1.113
28,289
+0.00(+0.27%)
May 24, 2017
1.130
1.140
1.090
1.110
26,133
-0.01(-0.89%)
May 23, 2017
1.100
1.137
1.070
1.120
36,300
+0.03(+2.75%)
May 22, 2017
1.100
1.110
1.070
1.090
59,410
+0.00(+0.00%)
May 19, 2017
1.070
1.090
1.070
1.090
51,450
+0.02(+1.87%)
May 18, 2017
1.090
1.120
1.050
1.070
59,094
-0.05(-4.46%)
May 17, 2017
1.140
1.150
1.100
1.120
82,340
-0.03(-2.61%)
May 16, 2017
1.170
1.180
1.140
1.150
49,186
-0.02(-1.71%)
May 15, 2017
1.180
1.180
1.120
1.170
140,224
-0.13(-10.00%)
May 12, 2017
1.130
1.650
1.130
1.300
2,017,794
+0.19(+17.12%)
May 11, 2017
1.130
1.140
1.100
1.110
11,186
-0.01(-0.89%)
May 10, 2017
1.110
1.140
1.110
1.120
7,937
+0.00(+0.01%)
May 09, 2017
1.130
1.150
1.100
1.120
4,925
-0.00(-0.16%)
May 08, 2017
1.140
1.140
1.121
1.122
16,878
-0.02(-1.61%)
May 05, 2017
1.140
1.140
1.100
1.140
8,134
+0.01(+0.88%)
May 04, 2017
1.150
1.150
1.100
1.130
10,561
+0.01(+0.99%)
May 03, 2017
1.110
1.120
1.100
1.119
8,914
+0.02(+1.71%)
May 02, 2017
1.090
1.120
1.090
1.100
11,491
-0.02(-1.78%)
May 01, 2017
1.100
1.120
1.100
1.120
6,157
+0.01(+0.91%)
Apr 28, 2017
1.090
1.120
1.090
1.110
6,720
+0.02(+1.83%)
Apr 27, 2017
1.090
1.130
1.090
1.090
23,057
-0.02(-2.12%)
Apr 26, 2017
1.120
1.140
1.114
1.114
28,125
-0.01(-0.57%)
Apr 25, 2017
1.093
1.140
1.090
1.120
14,173
+0.02(+1.82%)
Apr 24, 2017
1.110
1.140
1.090
1.100
15,657
-0.03(-2.65%)
Apr 21, 2017
1.140
1.140
1.100
1.130
13,842
-0.01(-0.88%)
Apr 20, 2017
1.140
1.160
1.140
1.140
2,429
-0.01(-0.87%)
Apr 19, 2017
1.120
1.180
1.120
1.150
15,387
+0.02(+1.77%)
Apr 18, 2017
1.160
1.190
1.100
1.130
40,609
-0.02(-1.75%)
Apr 17, 2017
1.130
1.180
1.130
1.150
9,547
-0.01(-0.85%)
Apr 13, 2017
1.190
1.190
1.130
1.160
9,532
-0.02(-1.69%)
Apr 12, 2017
1.142
1.190
1.140
1.180
9,608
+0.03(+2.61%)
Apr 11, 2017
1.170
1.190
1.140
1.150
12,941
-0.04(-3.36%)
Apr 10, 2017
1.170
1.210
1.131
1.190
30,841
+0.03(+2.59%)
Apr 07, 2017
1.180
1.200
1.150
1.160
6,879
-0.02(-1.69%)
Apr 06, 2017
1.160
1.230
1.151
1.180
10,253
+0.03(+2.60%)
Apr 05, 2017
1.150
1.220
1.150
1.150
22,047
-0.01(-0.86%)
Apr 04, 2017
1.160
1.220
1.160
1.160
32,671
-0.02(-1.69%)
Apr 03, 2017
1.210
1.220
1.180
1.180
47,627
-0.01(-0.67%)
Mar 31, 2017
1.160
1.210
1.140
1.188
127,244
+0.05(+4.21%)
Mar 30, 2017
1.130
1.170
1.100
1.140
15,795
+0.03(+2.70%)
Mar 29, 2017
1.100
1.120
1.070
1.110
19,413
+0.02(+1.83%)
Mar 28, 2017
1.130
1.160
1.020
1.090
28,786
-0.03(-2.68%)
Mar 27, 2017
1.130
1.130
1.120
1.120
25,168
-0.00(-0.20%)
Mar 24, 2017
1.130
1.130
1.114
1.122
6,113
+0.00(+0.21%)
Mar 23, 2017
1.080
1.130
1.070
1.120
15,692
+0.02(+1.82%)
Mar 22, 2017
1.120
1.120
1.084
1.100
9,091
+0.00(+0.00%)
Mar 21, 2017
1.110
1.130
1.090
1.100
7,071
-0.02(-1.79%)
Mar 20, 2017
1.110
1.130
1.102
1.120
9,785
+0.01(+0.90%)
Mar 17, 2017
1.070
1.110
1.070
1.110
30,289
+0.03(+2.78%)
Mar 16, 2017
1.090
1.090
1.070
1.080
8,797
+0.01(+0.93%)
Mar 15, 2017
1.080
1.090
1.070
1.070
8,157
+0.00(+0.00%)
Mar 14, 2017
1.110
1.110
1.070
1.070
15,079
-0.02(-1.83%)
Mar 13, 2017
1.080
1.140
1.070
1.090
21,455
+0.00(+0.00%)
Mar 10, 2017
1.110
1.110
1.070
1.090
19,520
-0.04(-3.54%)
Mar 09, 2017
1.170
1.170
1.060
1.130
52,380
-0.01(-0.88%)
Mar 08, 2017
1.140
1.140
1.130
1.140
21,102
+0.02(+1.76%)
Mar 07, 2017
1.075
1.180
1.070
1.120
93,220
+0.05(+4.69%)
Mar 06, 2017
1.080
1.090
1.062
1.070
13,690
-0.02(-1.73%)
Mar 03, 2017
1.120
1.140
1.080
1.089
61,957
-0.04(-3.64%)
Mar 02, 2017
1.120
1.150
1.120
1.130
9,221
+0.01(+0.89%)
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
.