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
)
0.5319
UNCHANGED
Streaming Delayed Price
Updated: 1:55 PM EDT, Jun 7, 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, 2007
3.310
3.350
3.280
3.290
51,783
-0.02(-0.60%)
May 30, 2007
3.290
3.380
3.290
3.310
25,894
+0.00(+0.00%)
May 29, 2007
3.290
3.460
3.290
3.310
129,240
-0.01(-0.27%)
May 25, 2007
3.320
3.330
3.260
3.319
50,373
+0.02(+0.58%)
May 24, 2007
3.280
3.340
3.260
3.300
47,245
+0.01(+0.30%)
May 23, 2007
3.300
3.400
3.290
3.290
80,034
-0.07(-2.08%)
May 22, 2007
3.370
3.410
3.350
3.360
65,748
-0.04(-1.18%)
May 21, 2007
3.390
3.460
3.360
3.400
60,775
-0.02(-0.58%)
May 18, 2007
3.370
3.440
3.350
3.420
71,724
+0.03(+0.88%)
May 17, 2007
3.460
3.460
3.330
3.390
88,134
-0.04(-1.17%)
May 16, 2007
3.410
3.490
3.330
3.430
92,788
+0.06(+1.78%)
May 15, 2007
3.400
3.440
3.330
3.370
163,675
-0.04(-1.17%)
May 14, 2007
3.450
3.510
3.400
3.410
49,058
-0.07(-2.01%)
May 11, 2007
3.450
4.250
3.390
3.480
58,591
+0.04(+1.16%)
May 10, 2007
3.470
3.560
3.330
3.440
73,081
+0.00(+0.00%)
May 09, 2007
3.410
3.580
3.380
3.440
119,152
+0.02(+0.58%)
May 08, 2007
3.360
3.770
3.300
3.420
299,625
+0.01(+0.29%)
May 07, 2007
3.390
3.480
3.370
3.410
87,891
-0.08(-2.29%)
May 04, 2007
3.460
3.500
3.370
3.490
90,309
+0.04(+1.16%)
May 03, 2007
3.430
3.490
3.400
3.450
107,102
+0.04(+1.17%)
May 02, 2007
3.750
3.750
3.260
3.410
456,121
-0.59(-14.75%)
May 01, 2007
4.080
4.100
4.000
4.000
86,121
-0.08(-1.96%)
Apr 30, 2007
4.110
4.160
4.080
4.080
76,648
+0.01(+0.25%)
Apr 27, 2007
4.110
4.110
4.060
4.070
58,854
-0.03(-0.73%)
Apr 26, 2007
4.140
4.170
4.070
4.100
68,865
-0.01(-0.24%)
Apr 25, 2007
4.110
4.140
4.070
4.110
50,628
-0.03(-0.72%)
Apr 24, 2007
4.090
4.160
4.050
4.140
85,839
+0.04(+0.98%)
Apr 23, 2007
4.160
4.200
4.060
4.100
92,555
-0.07(-1.68%)
Apr 20, 2007
4.150
4.200
4.120
4.170
28,880
+0.03(+0.72%)
Apr 19, 2007
4.180
4.240
4.120
4.140
40,053
-0.07(-1.66%)
Apr 18, 2007
4.160
4.220
4.160
4.210
53,228
+0.07(+1.72%)
Apr 17, 2007
4.200
4.210
4.130
4.139
61,334
-0.06(-1.45%)
Apr 16, 2007
4.210
4.220
4.070
4.200
136,601
-0.03(-0.71%)
Apr 13, 2007
4.200
4.250
4.180
4.230
76,961
+0.03(+0.71%)
Apr 12, 2007
4.200
4.210
4.120
4.200
59,575
+0.02(+0.48%)
Apr 11, 2007
4.200
4.250
4.150
4.180
49,924
+0.00(+0.00%)
Apr 10, 2007
4.220
4.220
4.110
4.180
59,586
-0.02(-0.48%)
Apr 09, 2007
4.130
4.220
4.060
4.200
86,344
+0.04(+0.96%)
Apr 05, 2007
4.160
4.200
4.120
4.160
93,490
+0.08(+1.96%)
Apr 04, 2007
4.090
4.130
4.060
4.080
55,287
-0.04(-0.97%)
Apr 03, 2007
4.130
4.180
4.080
4.120
62,420
-0.03(-0.72%)
Apr 02, 2007
4.140
4.180
4.130
4.150
45,564
-0.01(-0.24%)
Mar 30, 2007
4.220
4.220
4.070
4.160
68,169
-0.02(-0.48%)
Mar 29, 2007
4.200
4.200
4.060
4.180
86,263
-0.02(-0.48%)
Mar 28, 2007
4.240
4.240
4.130
4.200
65,958
+0.00(+0.05%)
Mar 27, 2007
4.170
4.260
4.170
4.198
51,262
-0.01(-0.29%)
Mar 26, 2007
4.150
4.250
4.150
4.210
63,257
+0.03(+0.74%)
Mar 23, 2007
4.190
4.247
4.160
4.179
94,428
-0.04(-0.97%)
Mar 22, 2007
4.290
4.350
4.180
4.220
90,864
-0.09(-2.09%)
Mar 21, 2007
4.260
4.330
4.220
4.310
80,840
+0.08(+1.94%)
Mar 20, 2007
4.170
4.290
4.170
4.228
82,858
+0.03(+0.67%)
Mar 19, 2007
4.210
4.230
4.160
4.200
66,603
-0.03(-0.71%)
Mar 16, 2007
4.300
4.300
4.130
4.230
102,795
-0.04(-0.94%)
Mar 15, 2007
4.210
4.300
4.170
4.270
85,608
+0.03(+0.78%)
Mar 14, 2007
4.280
4.280
4.130
4.237
66,525
-0.02(-0.54%)
Mar 13, 2007
4.227
4.340
4.180
4.260
89,270
+0.03(+0.78%)
Mar 12, 2007
4.270
4.287
4.180
4.227
47,290
-0.01(-0.31%)
Mar 09, 2007
4.250
4.360
4.220
4.240
53,030
-0.03(-0.70%)
Mar 08, 2007
4.270
4.400
4.270
4.270
70,386
+0.00(+0.00%)
Mar 07, 2007
4.200
4.320
4.200
4.270
59,827
+0.06(+1.43%)
Mar 06, 2007
4.230
4.300
4.200
4.210
50,154
-0.03(-0.71%)
Mar 05, 2007
4.310
4.310
4.150
4.240
140,291
-0.12(-2.75%)
Mar 02, 2007
4.220
4.380
4.170
4.360
106,056
+0.10(+2.35%)
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
.