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
)
0.5290
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2014
1.220
1.250
1.220
1.220
5,918
+0.00(+0.00%)
Jun 27, 2014
1.220
1.240
1.180
1.220
35,359
+0.01(+0.83%)
Jun 26, 2014
1.160
1.220
1.160
1.210
24,565
+0.02(+1.72%)
Jun 25, 2014
1.210
1.229
1.160
1.190
24,518
-0.04(-3.29%)
Jun 24, 2014
1.210
1.250
1.210
1.230
9,075
-0.04(-3.07%)
Jun 23, 2014
1.260
1.269
1.220
1.269
1,823
+0.01(+0.71%)
Jun 20, 2014
1.210
1.260
1.210
1.260
20,063
+0.05(+4.13%)
Jun 19, 2014
1.210
1.250
1.210
1.210
18,264
-0.03(-2.11%)
Jun 18, 2014
1.240
1.270
1.220
1.236
21,249
-0.03(-2.67%)
Jun 17, 2014
1.250
1.290
1.240
1.270
13,853
+0.00(+0.00%)
Jun 16, 2014
1.280
1.280
1.240
1.270
17,451
-0.04(-3.05%)
Jun 13, 2014
1.290
1.310
1.241
1.310
12,898
+0.02(+1.55%)
Jun 12, 2014
1.280
1.300
1.260
1.290
23,893
+0.04(+3.20%)
Jun 11, 2014
1.210
1.280
1.210
1.250
10,812
+0.05(+4.17%)
Jun 10, 2014
1.280
1.280
1.200
1.200
63,917
-0.11(-8.40%)
Jun 06, 2014
1.300
1.330
1.300
1.310
29,422
+0.04(+3.15%)
Jun 05, 2014
1.360
1.372
1.268
1.270
25,625
-0.10(-7.30%)
Jun 04, 2014
1.380
1.380
1.360
1.370
2,887
+0.00(+0.00%)
Jun 03, 2014
1.370
1.380
1.361
1.370
9,976
+0.03(+2.09%)
Jun 02, 2014
1.370
1.370
1.340
1.342
3,112
+0.00(+0.15%)
May 30, 2014
1.300
1.350
1.300
1.340
9,658
+0.05(+3.76%)
May 29, 2014
1.300
1.320
1.290
1.291
10,181
-0.02(-1.42%)
May 28, 2014
1.350
1.350
1.290
1.310
8,711
-0.00(-0.01%)
May 27, 2014
1.320
1.350
1.310
1.310
18,975
-0.04(-2.88%)
May 23, 2014
1.360
1.349
1.349
1.349
16,800
+0.05(+3.77%)
May 22, 2014
1.360
1.390
1.300
1.300
11,289
-0.06(-4.41%)
May 21, 2014
1.370
1.400
1.350
1.360
36,049
+0.01(+0.74%)
May 20, 2014
1.350
1.417
1.320
1.350
20,447
+0.06(+4.37%)
May 19, 2014
1.350
1.490
1.230
1.294
192,579
+0.14(+12.48%)
May 16, 2014
1.500
1.500
1.150
1.150
188,829
-0.44(-27.67%)
May 15, 2014
1.540
1.590
1.520
1.590
18,300
+0.08(+5.30%)
May 14, 2014
1.520
1.540
1.501
1.510
14,027
-0.03(-2.02%)
May 13, 2014
1.560
1.560
1.520
1.541
36,945
-0.03(-1.83%)
May 12, 2014
1.580
1.590
1.561
1.570
24,910
-0.03(-1.88%)
May 09, 2014
1.620
1.640
1.590
1.600
7,463
-0.04(-2.65%)
May 08, 2014
1.710
1.710
1.594
1.644
33,507
-0.01(-0.39%)
May 07, 2014
1.680
1.730
1.650
1.650
2,154
-0.00(-0.01%)
May 06, 2014
1.700
1.710
1.650
1.650
14,224
-0.02(-1.19%)
May 05, 2014
1.670
1.690
1.670
1.670
756
-0.03(-1.71%)
May 02, 2014
1.660
1.700
1.660
1.699
10,509
+0.05(+2.97%)
May 01, 2014
1.690
1.690
1.650
1.650
3,147
+0.00(+0.00%)
Apr 30, 2014
1.680
1.680
1.630
1.650
8,873
-0.04(-2.37%)
Apr 29, 2014
1.700
1.700
1.641
1.690
5,620
-0.01(-0.59%)
Apr 28, 2014
1.700
1.700
1.630
1.700
9,012
+0.01(+0.59%)
Apr 25, 2014
1.709
1.709
1.640
1.690
51,491
+0.04(+2.21%)
Apr 24, 2014
1.630
1.710
1.630
1.653
41,145
+0.00(+0.15%)
Apr 23, 2014
1.700
1.700
1.630
1.651
17,150
-0.05(-2.88%)
Apr 22, 2014
1.690
1.700
1.670
1.700
25,829
+0.04(+2.41%)
Apr 21, 2014
1.670
1.690
1.650
1.660
7,232
+0.01(+0.61%)
Apr 17, 2014
1.670
1.650
1.650
1.650
31,200
+0.01(+0.60%)
Apr 16, 2014
1.640
1.670
1.607
1.640
8,214
+0.03(+1.86%)
Apr 15, 2014
1.720
1.720
1.590
1.610
20,913
-0.07(-4.17%)
Apr 14, 2014
1.730
1.780
1.660
1.680
17,903
-0.01(-0.59%)
Apr 11, 2014
1.770
1.770
1.652
1.690
22,592
-0.02(-1.16%)
Apr 10, 2014
1.660
1.769
1.660
1.710
9,134
-0.00(-0.01%)
Apr 09, 2014
1.780
1.780
1.690
1.710
17,766
-0.04(-2.29%)
Apr 08, 2014
1.730
1.770
1.700
1.750
36,210
+0.06(+3.55%)
Apr 07, 2014
1.640
1.739
1.620
1.690
30,051
+0.03(+2.11%)
Apr 04, 2014
1.700
1.810
1.630
1.655
61,966
-0.05(-3.22%)
Apr 03, 2014
1.780
1.780
1.700
1.710
60,745
-0.07(-3.93%)
Apr 02, 2014
1.770
1.820
1.700
1.780
78,620
-0.03(-1.66%)
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
.