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 (%)
Jul 31, 2006
4.660
4.880
4.530
4.640
247,730
-0.12(-2.52%)
Jul 28, 2006
4.250
4.980
4.050
4.760
675,827
-1.01(-17.51%)
Jul 27, 2006
6.000
6.050
5.600
5.770
360,792
-0.12(-2.04%)
Jul 26, 2006
5.870
6.100
5.760
5.890
198,749
-0.01(-0.17%)
Jul 25, 2006
6.230
6.230
5.840
5.900
217,269
-0.15(-2.48%)
Jul 24, 2006
5.730
6.250
5.700
6.050
388,718
+0.35(+6.14%)
Jul 21, 2006
6.180
6.180
5.610
5.700
235,765
-0.21(-3.55%)
Jul 20, 2006
6.320
6.670
5.800
5.910
463,802
-0.35(-5.59%)
Jul 19, 2006
6.070
6.390
5.970
6.260
488,398
+0.28(+4.68%)
Jul 18, 2006
5.571
6.240
5.571
5.980
330,212
+0.11(+1.87%)
Jul 17, 2006
6.350
6.690
5.820
5.870
639,801
-0.43(-6.83%)
Jul 14, 2006
6.400
6.703
6.250
6.300
451,256
-0.10(-1.56%)
Jul 13, 2006
6.660
7.150
6.260
6.400
1,558,279
-0.30(-4.48%)
Jul 12, 2006
6.360
7.280
5.920
6.700
2,806,500
+0.28(+4.36%)
Jul 11, 2006
5.290
6.450
5.050
6.420
1,785,105
+1.19(+22.75%)
Jul 10, 2006
5.590
5.900
5.200
5.230
331,757
-0.39(-6.94%)
Jul 07, 2006
5.840
6.420
5.450
5.620
2,062,348
-0.28(-4.75%)
Jul 06, 2006
4.500
6.000
4.430
5.900
1,867,024
+1.43(+31.99%)
Jul 05, 2006
4.200
4.470
4.200
4.470
152,556
+0.27(+6.43%)
Jul 03, 2006
4.150
4.220
4.040
4.200
117,850
+0.05(+1.20%)
Jun 30, 2006
4.160
4.250
4.100
4.150
67,915
-0.01(-0.24%)
Jun 29, 2006
4.050
4.240
4.050
4.160
97,200
+0.13(+3.23%)
Jun 28, 2006
4.090
4.250
4.030
4.030
203,988
-0.02(-0.49%)
Jun 27, 2006
4.120
4.170
4.050
4.050
88,052
-0.12(-2.88%)
Jun 26, 2006
4.350
4.350
4.110
4.170
146,200
-0.16(-3.70%)
Jun 23, 2006
4.430
4.478
4.300
4.330
75,701
-0.06(-1.37%)
Jun 22, 2006
4.510
4.560
4.380
4.390
72,048
-0.17(-3.73%)
Jun 21, 2006
4.565
4.630
4.390
4.560
69,850
+0.12(+2.70%)
Jun 20, 2006
4.580
4.880
4.380
4.440
91,090
-0.16(-3.48%)
Jun 19, 2006
4.550
4.622
4.490
4.600
70,038
+0.06(+1.32%)
Jun 16, 2006
4.580
4.658
4.470
4.540
100,947
-0.06(-1.30%)
Jun 15, 2006
4.310
4.670
4.310
4.600
125,742
+0.25(+5.75%)
Jun 14, 2006
4.260
4.440
4.260
4.350
122,421
+0.07(+1.64%)
Jun 13, 2006
4.440
4.510
4.280
4.280
141,991
-0.14(-3.17%)
Jun 12, 2006
4.650
4.710
4.420
4.420
155,662
-0.22(-4.74%)
Jun 09, 2006
4.620
4.720
4.520
4.640
80,891
-0.01(-0.22%)
Jun 08, 2006
4.680
4.710
4.350
4.650
180,865
+0.00(+0.00%)
Jun 07, 2006
4.700
4.790
4.630
4.650
73,647
-0.03(-0.64%)
Jun 06, 2006
4.850
4.900
4.620
4.680
133,907
-0.12(-2.50%)
Jun 05, 2006
5.020
5.110
4.760
4.800
254,560
-0.31(-6.07%)
Jun 02, 2006
5.130
5.230
5.040
5.110
106,095
+0.00(+0.00%)
Jun 01, 2006
5.325
5.325
5.040
5.110
105,641
+0.07(+1.39%)
May 31, 2006
5.091
5.240
5.040
5.040
106,914
-0.02(-0.40%)
May 30, 2006
5.220
5.220
5.030
5.060
79,928
-0.14(-2.69%)
May 26, 2006
5.180
5.230
5.150
5.200
65,886
+0.03(+0.58%)
May 25, 2006
5.390
5.420
5.120
5.170
79,667
-0.20(-3.72%)
May 24, 2006
5.200
5.420
5.110
5.370
183,965
+0.17(+3.27%)
May 23, 2006
5.080
5.320
5.080
5.200
254,696
+0.14(+2.77%)
May 22, 2006
5.320
5.320
4.910
5.060
314,730
-0.28(-5.24%)
May 19, 2006
5.420
5.430
5.260
5.340
117,785
-0.09(-1.66%)
May 18, 2006
5.370
5.500
5.370
5.430
77,659
+0.07(+1.31%)
May 17, 2006
5.600
5.670
5.360
5.360
104,131
-0.30(-5.30%)
May 16, 2006
5.301
5.880
5.280
5.660
195,494
+0.39(+7.40%)
May 15, 2006
5.450
5.500
5.270
5.270
152,791
-0.24(-4.35%)
May 12, 2006
5.810
5.810
5.300
5.510
268,204
-0.30(-5.17%)
May 11, 2006
5.950
5.950
5.760
5.810
143,200
-0.03(-0.51%)
May 10, 2006
5.850
5.970
5.770
5.840
132,924
+0.00(+0.00%)
May 09, 2006
5.900
6.069
5.800
5.840
148,379
-0.06(-1.02%)
May 08, 2006
6.010
6.250
5.900
5.900
169,894
-0.15(-2.48%)
May 05, 2006
5.855
6.200
5.811
6.050
316,295
+0.21(+3.60%)
May 04, 2006
5.735
5.870
5.700
5.840
202,426
+0.04(+0.62%)
May 03, 2006
5.730
5.900
5.695
5.804
373,532
+0.08(+1.47%)
May 02, 2006
6.100
6.100
5.700
5.720
565,307
-0.30(-4.98%)
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
.