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, 2010
3.370
3.370
3.090
3.110
41,515
-0.19(-5.76%)
Jun 29, 2010
3.290
3.390
3.290
3.300
60,252
-0.19(-5.44%)
Jun 25, 2010
3.300
3.610
3.190
3.490
111,674
+0.19(+5.76%)
Jun 24, 2010
3.380
3.380
3.211
3.300
21,950
-0.13(-3.79%)
Jun 23, 2010
3.270
3.490
3.090
3.430
63,199
+0.13(+3.94%)
Jun 22, 2010
3.500
3.500
3.260
3.300
53,519
-0.24(-6.78%)
Jun 21, 2010
4.100
4.100
3.460
3.540
211,680
-0.60(-14.49%)
Jun 18, 2010
4.270
4.290
3.850
4.140
144,787
-0.20(-4.61%)
Jun 17, 2010
4.680
4.680
4.270
4.340
76,421
-0.34(-7.26%)
Jun 16, 2010
4.900
4.900
4.650
4.680
37,864
+0.00(+0.00%)
Jun 15, 2010
4.810
4.930
4.630
4.680
23,352
-0.12(-2.50%)
Jun 14, 2010
4.990
5.090
4.641
4.800
55,155
+0.14(+3.00%)
Jun 11, 2010
4.500
4.750
4.300
4.660
35,571
+0.11(+2.42%)
Jun 10, 2010
4.700
4.700
4.500
4.550
17,193
+0.01(+0.22%)
Jun 09, 2010
4.650
4.780
4.500
4.540
56,435
-0.05(-1.09%)
Jun 08, 2010
4.980
5.100
4.520
4.590
91,107
-0.45(-8.93%)
Jun 07, 2010
5.090
5.140
4.830
5.040
82,691
+0.17(+3.49%)
Jun 04, 2010
4.550
4.900
4.510
4.870
60,078
+0.30(+6.56%)
Jun 03, 2010
5.240
5.350
4.441
4.570
119,645
-0.63(-12.12%)
Jun 02, 2010
5.030
5.500
4.940
5.200
74,491
+0.27(+5.48%)
Jun 01, 2010
4.970
5.150
4.820
4.930
153,627
-0.40(-7.50%)
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%)
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
.