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 (%)
Jun 30, 2008
2.690
2.740
2.510
2.680
51,445
+0.14(+5.51%)
Jun 27, 2008
2.450
2.670
2.380
2.540
38,186
+0.06(+2.42%)
Jun 26, 2008
2.460
2.502
2.440
2.480
13,481
-0.01(-0.40%)
Jun 25, 2008
2.500
2.510
2.490
2.490
132,315
+0.01(+0.40%)
Jun 24, 2008
2.520
2.520
2.480
2.480
12,711
-0.04(-1.59%)
Jun 23, 2008
2.520
2.550
2.510
2.520
5,600
+0.00(+0.00%)
Jun 20, 2008
2.520
2.630
2.520
2.520
7,600
-0.02(-0.79%)
Jun 19, 2008
2.540
2.590
2.520
2.540
4,060
-0.02(-0.78%)
Jun 18, 2008
2.590
2.650
2.520
2.560
28,190
+0.00(+0.00%)
Jun 17, 2008
2.530
2.590
2.530
2.560
10,907
+0.00(+0.00%)
Jun 16, 2008
2.600
2.640
2.550
2.560
14,590
-0.09(-3.40%)
Jun 13, 2008
2.580
2.650
2.550
2.650
12,557
+0.00(+0.00%)
Jun 12, 2008
2.740
2.740
2.650
2.650
7,025
-0.05(-1.85%)
Jun 11, 2008
2.720
2.740
2.670
2.700
13,733
+0.01(+0.37%)
Jun 10, 2008
2.720
2.730
2.610
2.690
10,607
+0.05(+1.89%)
Jun 09, 2008
2.550
2.690
2.550
2.640
14,904
+0.06(+2.33%)
Jun 06, 2008
2.620
2.680
2.570
2.580
15,265
-0.09(-3.37%)
Jun 05, 2008
2.700
2.710
2.650
2.670
9,976
-0.03(-1.11%)
Jun 04, 2008
2.700
2.740
2.660
2.700
21,833
+0.05(+1.89%)
Jun 03, 2008
2.620
2.650
2.600
2.650
7,850
-0.01(-0.38%)
Jun 02, 2008
2.600
2.680
2.600
2.660
14,005
+0.09(+3.50%)
May 30, 2008
2.540
2.650
2.540
2.570
57,013
-0.01(-0.39%)
May 29, 2008
2.510
2.710
2.510
2.580
26,137
+0.03(+1.18%)
May 28, 2008
2.570
2.800
2.530
2.550
136,219
+0.10(+4.08%)
May 27, 2008
2.380
2.450
2.363
2.450
24,861
+0.04(+1.66%)
May 26, 2008
2.370
2.420
2.370
2.410
12,400
+0.00(+0.00%)
May 23, 2008
2.370
2.420
2.370
2.410
12,400
+0.00(+0.00%)
May 22, 2008
2.410
2.420
2.400
2.410
8,940
+0.00(+0.00%)
May 21, 2008
2.360
2.420
2.330
2.410
18,212
+0.02(+0.84%)
May 20, 2008
2.299
2.400
2.299
2.390
19,185
+0.09(+3.91%)
May 19, 2008
2.340
2.370
2.300
2.300
36,693
-0.07(-2.95%)
May 16, 2008
2.283
2.400
2.283
2.370
43,255
+0.03(+1.28%)
May 15, 2008
2.390
2.390
2.290
2.340
29,208
-0.04(-1.68%)
May 14, 2008
2.360
2.400
2.350
2.380
10,798
-0.01(-0.42%)
May 13, 2008
2.360
2.420
2.280
2.390
38,775
-0.01(-0.42%)
May 12, 2008
2.350
2.470
2.310
2.400
47,715
+0.06(+2.56%)
May 09, 2008
2.320
2.340
2.300
2.340
4,065
-0.02(-0.85%)
May 08, 2008
2.340
2.370
2.330
2.360
4,001
-0.01(-0.42%)
May 07, 2008
2.353
2.390
2.330
2.370
8,500
-0.02(-0.84%)
May 06, 2008
2.330
2.410
2.240
2.390
131,080
+0.02(+0.84%)
May 05, 2008
2.330
2.370
2.260
2.370
36,155
+0.07(+3.04%)
May 02, 2008
2.400
2.400
2.170
2.300
98,728
-0.13(-5.35%)
May 01, 2008
2.440
2.440
2.340
2.430
16,790
+0.00(+0.00%)
Apr 30, 2008
2.450
2.470
2.310
2.430
26,487
+0.02(+0.83%)
Apr 29, 2008
2.440
2.450
2.360
2.410
10,834
+0.01(+0.41%)
Apr 28, 2008
2.390
2.420
2.360
2.400
7,200
+0.02(+0.84%)
Apr 25, 2008
2.490
2.490
2.380
2.380
13,629
-0.06(-2.46%)
Apr 24, 2008
2.370
2.500
2.300
2.440
48,853
+0.07(+2.95%)
Apr 23, 2008
2.400
2.400
2.350
2.370
3,526
+0.03(+1.28%)
Apr 22, 2008
2.350
2.430
2.320
2.340
15,915
-0.06(-2.50%)
Apr 21, 2008
2.380
2.410
2.335
2.400
23,167
+0.05(+2.13%)
Apr 18, 2008
2.420
2.420
2.340
2.350
10,820
-0.01(-0.42%)
Apr 17, 2008
2.390
2.400
2.310
2.360
20,551
-0.01(-0.42%)
Apr 16, 2008
2.340
2.400
2.320
2.370
25,920
+0.04(+1.72%)
Apr 15, 2008
2.310
2.400
2.269
2.330
40,287
-0.01(-0.43%)
Apr 14, 2008
2.320
2.370
2.320
2.340
11,300
-0.01(-0.43%)
Apr 11, 2008
2.320
2.360
2.300
2.350
6,429
-0.01(-0.42%)
Apr 10, 2008
2.360
2.390
2.320
2.360
13,800
-0.03(-1.26%)
Apr 09, 2008
2.400
2.454
2.290
2.390
25,521
+0.05(+2.14%)
Apr 08, 2008
2.410
2.420
2.280
2.340
17,855
-0.05(-2.09%)
Apr 07, 2008
2.400
2.420
2.270
2.390
37,692
+0.04(+1.70%)
Apr 04, 2008
2.373
2.410
2.350
2.350
1,950
-0.03(-1.26%)
Apr 03, 2008
2.450
2.470
2.378
2.380
10,805
-0.04(-1.65%)
Apr 02, 2008
2.420
2.460
2.389
2.420
19,045
+0.04(+1.68%)
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
.