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
)
0.5230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 28, 2010
5.300
5.400
5.000
5.330
290,433
+0.03(+0.56%)
May 27, 2010
5.440
5.600
4.830
5.300
347,629
-0.01(-0.19%)
May 26, 2010
4.670
5.320
4.650
5.310
281,566
+0.72(+15.69%)
May 25, 2010
4.150
4.790
3.843
4.590
115,171
+0.21(+4.79%)
May 24, 2010
4.380
4.650
4.000
4.380
144,945
+0.13(+3.06%)
May 21, 2010
3.710
4.270
3.700
4.250
79,246
+0.38(+9.82%)
May 20, 2010
3.640
4.210
3.390
3.870
252,094
-0.34(-8.08%)
May 19, 2010
4.400
4.400
4.160
4.210
26,059
-0.22(-4.97%)
May 18, 2010
4.530
4.600
4.400
4.430
23,961
-0.11(-2.42%)
May 17, 2010
4.610
4.700
4.400
4.540
74,247
+0.01(+0.22%)
May 14, 2010
4.650
4.810
4.330
4.530
145,912
-0.04(-0.88%)
May 13, 2010
4.370
4.570
4.360
4.570
120,547
+0.22(+5.06%)
May 12, 2010
4.200
4.360
4.200
4.350
50,403
+0.12(+2.84%)
May 11, 2010
4.180
4.250
4.026
4.230
57,361
+0.04(+0.95%)
May 10, 2010
4.050
4.310
3.879
4.190
234,769
+0.05(+1.21%)
May 07, 2010
4.000
4.150
3.670
4.140
144,293
+0.48(+13.11%)
May 06, 2010
3.770
4.000
3.600
3.660
90,049
-0.39(-9.63%)
May 05, 2010
3.590
4.150
3.580
4.050
81,687
+0.28(+7.43%)
May 04, 2010
4.020
4.090
3.600
3.770
175,977
-0.32(-7.94%)
May 03, 2010
3.160
4.130
3.050
4.095
293,837
+0.95(+30.41%)
Apr 30, 2010
3.150
3.150
3.070
3.140
33,137
+0.02(+0.64%)
Apr 29, 2010
3.130
3.150
3.040
3.120
40,487
+0.06(+1.96%)
Apr 28, 2010
3.020
3.090
3.020
3.060
24,148
+0.04(+1.32%)
Apr 27, 2010
3.080
3.210
3.010
3.020
70,894
-0.05(-1.63%)
Apr 26, 2010
3.060
3.110
3.000
3.070
44,689
+0.01(+0.33%)
Apr 23, 2010
3.050
3.094
3.010
3.060
22,380
+0.01(+0.33%)
Apr 22, 2010
2.970
3.080
2.960
3.050
41,388
+0.03(+0.99%)
Apr 21, 2010
3.020
3.180
3.000
3.020
54,787
-0.05(-1.63%)
Apr 20, 2010
3.060
3.165
3.050
3.070
42,545
-0.03(-0.97%)
Apr 19, 2010
3.210
3.210
3.040
3.100
59,447
-0.15(-4.62%)
Apr 16, 2010
3.370
3.370
3.200
3.250
49,261
-0.08(-2.40%)
Apr 15, 2010
3.450
3.490
3.250
3.330
76,332
-0.12(-3.48%)
Apr 14, 2010
3.470
3.490
3.410
3.450
68,210
-0.02(-0.57%)
Apr 13, 2010
3.330
3.500
3.330
3.470
96,319
+0.13(+3.89%)
Apr 12, 2010
3.340
3.390
3.310
3.340
61,184
+0.05(+1.52%)
Apr 09, 2010
3.260
3.500
3.200
3.290
152,408
+0.07(+2.17%)
Apr 08, 2010
3.380
3.380
3.210
3.220
42,940
-0.06(-1.83%)
Apr 07, 2010
3.090
3.372
3.090
3.280
118,716
+0.06(+1.86%)
Apr 06, 2010
3.250
3.290
3.150
3.220
100,932
+0.01(+0.31%)
Apr 05, 2010
3.090
3.250
3.050
3.210
135,617
+0.12(+3.88%)
Apr 01, 2010
3.090
3.090
3.090
3.090
24,400
+0.04(+1.31%)
Mar 31, 2010
3.030
3.050
2.850
3.050
66,909
+0.02(+0.66%)
Mar 30, 2010
3.040
3.091
2.950
3.030
28,372
+0.06(+2.02%)
Mar 29, 2010
3.050
3.090
2.950
2.970
71,907
-0.12(-3.88%)
Mar 26, 2010
3.030
3.100
3.020
3.090
46,407
+0.02(+0.65%)
Mar 25, 2010
3.040
3.200
3.010
3.070
77,596
+0.12(+4.07%)
Mar 24, 2010
3.030
3.199
2.900
2.950
80,473
-0.06(-1.99%)
Mar 23, 2010
3.000
3.090
2.820
3.010
96,243
+0.01(+0.33%)
Mar 22, 2010
2.650
3.040
2.630
3.000
171,256
+0.17(+6.01%)
Mar 19, 2010
2.340
2.870
2.310
2.830
201,814
+0.46(+19.41%)
Mar 18, 2010
2.350
2.490
2.310
2.370
30,377
-0.03(-1.25%)
Mar 17, 2010
2.440
2.460
2.400
2.400
9,337
-0.06(-2.44%)
Mar 16, 2010
2.550
2.600
2.370
2.460
138,705
+0.06(+2.50%)
Mar 15, 2010
2.420
2.500
2.260
2.400
220,427
+0.14(+6.19%)
Mar 12, 2010
2.260
2.350
2.250
2.260
66,285
-0.03(-1.31%)
Mar 11, 2010
2.380
2.380
2.290
2.290
29,356
-0.07(-2.97%)
Mar 10, 2010
2.350
2.360
2.230
2.360
25,293
+0.08(+3.51%)
Mar 09, 2010
2.260
2.300
2.250
2.280
25,474
-0.02(-0.87%)
Mar 08, 2010
2.230
2.350
2.170
2.300
57,172
+0.11(+5.02%)
Mar 05, 2010
2.190
2.240
2.158
2.190
25,688
+0.04(+1.87%)
Mar 04, 2010
2.180
2.200
2.150
2.150
16,163
+0.00(+0.00%)
Mar 03, 2010
2.310
2.310
2.050
2.150
107,117
-0.13(-5.70%)
Mar 02, 2010
2.290
2.314
2.250
2.280
120,238
+0.01(+0.36%)
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
.