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, 2020
1.410
1.440
1.370
1.380
138,400
+0.01(+0.73%)
Jul 30, 2020
1.290
1.420
1.280
1.370
245,216
+0.07(+5.38%)
Jul 29, 2020
1.300
1.320
1.270
1.300
26,384
+0.01(+0.78%)
Jul 28, 2020
1.310
1.310
1.260
1.290
20,038
+0.01(+0.78%)
Jul 27, 2020
1.260
1.300
1.260
1.280
16,352
+0.03(+2.10%)
Jul 24, 2020
1.270
1.291
1.250
1.254
24,100
-0.01(-0.50%)
Jul 23, 2020
1.260
1.290
1.250
1.260
27,764
+0.01(+0.80%)
Jul 22, 2020
1.240
1.270
1.220
1.250
40,405
-0.01(-0.79%)
Jul 21, 2020
1.270
1.280
1.250
1.260
26,697
-0.02(-1.56%)
Jul 20, 2020
1.280
1.280
1.250
1.280
15,284
+0.01(+0.79%)
Jul 17, 2020
1.280
1.290
1.250
1.270
22,900
+0.01(+0.79%)
Jul 16, 2020
1.260
1.300
1.230
1.260
47,677
-0.01(-0.79%)
Jul 15, 2020
1.320
1.320
1.250
1.270
50,339
-0.05(-3.79%)
Jul 14, 2020
1.280
1.320
1.240
1.320
54,544
+0.07(+5.60%)
Jul 13, 2020
1.290
1.330
1.240
1.250
39,844
-0.06(-4.58%)
Jul 10, 2020
1.310
1.330
1.305
1.310
23,500
-0.03(-2.24%)
Jul 09, 2020
1.340
1.360
1.310
1.340
37,825
+0.01(+0.75%)
Jul 08, 2020
1.330
1.340
1.300
1.330
40,795
+0.03(+2.31%)
Jul 07, 2020
1.310
1.360
1.300
1.300
55,910
-0.04(-2.99%)
Jul 06, 2020
1.320
1.350
1.320
1.340
55,476
+0.02(+1.52%)
Jul 02, 2020
1.320
1.320
1.290
1.320
19,200
+0.01(+0.76%)
Jul 01, 2020
1.300
1.330
1.270
1.310
15,732
+0.01(+0.77%)
Jun 30, 2020
1.290
1.330
1.270
1.300
16,142
+0.02(+1.56%)
Jun 29, 2020
1.260
1.340
1.260
1.280
96,491
-0.02(-1.54%)
Jun 26, 2020
1.380
1.380
1.290
1.300
22,700
-0.08(-5.80%)
Jun 25, 2020
1.390
1.390
1.330
1.380
25,178
+0.01(+0.73%)
Jun 24, 2020
1.390
1.390
1.280
1.370
82,731
+0.02(+1.48%)
Jun 23, 2020
1.430
1.430
1.340
1.350
33,490
+0.01(+0.75%)
Jun 22, 2020
1.500
1.500
1.270
1.340
134,431
-0.13(-8.84%)
Jun 19, 2020
1.420
1.500
1.377
1.470
210,700
+0.14(+10.53%)
Jun 18, 2020
1.330
1.380
1.320
1.330
30,955
+0.00(+0.00%)
Jun 17, 2020
1.440
1.440
1.280
1.330
66,143
-0.03(-2.21%)
Jun 16, 2020
1.380
1.450
1.270
1.360
77,559
+0.04(+3.03%)
Jun 15, 2020
1.270
1.340
1.200
1.320
78,928
+0.10(+8.20%)
Jun 12, 2020
1.240
1.280
1.200
1.220
58,200
-0.02(-1.61%)
Jun 11, 2020
1.270
1.270
1.220
1.240
38,966
-0.03(-2.36%)
Jun 10, 2020
1.280
1.280
1.220
1.270
66,610
+0.03(+2.42%)
Jun 09, 2020
1.310
1.350
1.200
1.240
57,339
-0.04(-3.13%)
Jun 08, 2020
1.250
1.480
1.150
1.280
322,579
+0.06(+4.92%)
Jun 05, 2020
1.250
1.250
1.200
1.220
152,000
-0.02(-1.61%)
Jun 04, 2020
1.250
1.250
1.200
1.240
25,285
-0.01(-0.80%)
Jun 03, 2020
1.250
1.250
1.200
1.250
77,992
+0.02(+1.63%)
Jun 02, 2020
1.240
1.250
1.210
1.230
55,639
+0.00(+0.00%)
Jun 01, 2020
1.240
1.240
1.200
1.230
16,283
+0.01(+0.82%)
May 29, 2020
1.240
1.250
1.200
1.220
33,200
+0.00(+0.00%)
May 28, 2020
1.210
1.250
1.160
1.220
43,366
+0.04(+3.39%)
May 27, 2020
1.160
1.220
1.150
1.180
38,467
+0.01(+0.85%)
May 26, 2020
1.250
1.250
1.150
1.170
97,537
-0.12(-9.30%)
May 22, 2020
1.200
1.300
1.150
1.290
142,800
+0.13(+11.21%)
May 21, 2020
1.140
1.180
1.120
1.160
44,769
+0.02(+1.75%)
May 20, 2020
1.100
1.140
1.090
1.140
35,738
+0.05(+4.59%)
May 19, 2020
1.090
1.090
1.070
1.090
16,392
+0.00(+0.00%)
May 18, 2020
1.090
1.090
1.060
1.090
33,928
+0.02(+1.87%)
May 15, 2020
1.080
1.090
1.060
1.070
7,700
-0.01(-0.93%)
May 14, 2020
1.090
1.100
1.060
1.080
13,016
-0.01(-0.92%)
May 13, 2020
1.100
1.100
1.030
1.090
33,523
-0.04(-3.54%)
May 12, 2020
1.100
1.180
1.100
1.130
19,527
+0.03(+2.73%)
May 11, 2020
1.150
1.150
1.100
1.100
29,594
-0.04(-3.51%)
May 08, 2020
1.100
1.150
1.050
1.140
53,100
+0.05(+4.59%)
May 07, 2020
1.100
1.110
1.090
1.090
24,391
-0.02(-1.80%)
May 06, 2020
1.100
1.110
1.080
1.110
13,809
+0.01(+0.91%)
May 05, 2020
1.110
1.120
1.070
1.100
37,335
-0.01(-0.90%)
May 04, 2020
1.100
1.120
1.010
1.110
17,147
+0.03(+2.78%)
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
.