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
)
0.5202
UNCHANGED
Streaming Delayed Price
Updated: 3:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2009
1.710
1.780
1.650
1.750
112,556
+0.04(+2.34%)
Aug 28, 2009
1.700
1.740
1.700
1.710
25,250
-0.03(-1.72%)
Aug 27, 2009
1.690
1.750
1.690
1.740
34,485
+0.04(+2.35%)
Aug 26, 2009
1.750
1.750
1.690
1.700
28,629
-0.05(-2.86%)
Aug 25, 2009
1.700
1.750
1.692
1.750
49,620
+0.05(+2.94%)
Aug 24, 2009
1.680
1.730
1.670
1.700
52,726
+0.00(+0.00%)
Aug 21, 2009
1.670
1.780
1.640
1.700
168,125
+0.00(+0.00%)
Aug 20, 2009
1.680
1.700
1.640
1.700
127,409
+0.07(+4.29%)
Aug 19, 2009
1.660
1.670
1.630
1.630
31,148
-0.03(-1.81%)
Aug 18, 2009
1.650
1.670
1.630
1.660
26,993
+0.02(+1.22%)
Aug 17, 2009
1.700
1.700
1.610
1.640
63,779
+0.00(+0.00%)
Aug 14, 2009
1.650
1.657
1.610
1.640
43,673
+0.00(+0.00%)
Aug 13, 2009
1.650
1.660
1.640
1.640
37,750
-0.03(-1.80%)
Aug 12, 2009
1.630
1.670
1.620
1.670
60,262
+0.02(+1.21%)
Aug 11, 2009
1.640
1.670
1.620
1.650
49,184
-0.02(-1.20%)
Aug 10, 2009
1.700
1.700
1.630
1.670
109,343
-0.03(-1.76%)
Aug 07, 2009
1.650
1.700
1.610
1.700
92,188
+0.01(+0.59%)
Aug 06, 2009
1.690
1.690
1.610
1.690
68,925
+0.00(+0.00%)
Aug 05, 2009
1.580
1.690
1.580
1.690
82,906
+0.08(+4.97%)
Aug 04, 2009
1.680
1.680
1.610
1.610
46,241
-0.06(-3.59%)
Aug 03, 2009
1.680
1.680
1.600
1.670
136,266
+0.06(+3.73%)
Jul 31, 2009
1.560
1.620
1.560
1.610
33,766
+0.03(+1.90%)
Jul 30, 2009
1.600
1.600
1.560
1.580
90,207
-0.06(-3.66%)
Jul 29, 2009
1.580
1.640
1.580
1.640
30,602
+0.01(+0.61%)
Jul 28, 2009
1.620
1.630
1.580
1.630
28,264
+0.05(+3.16%)
Jul 27, 2009
1.600
1.626
1.550
1.580
78,409
-0.05(-3.06%)
Jul 24, 2009
1.650
1.650
1.561
1.630
57,111
+0.05(+3.16%)
Jul 23, 2009
1.580
1.590
1.525
1.580
78,525
+0.05(+3.27%)
Jul 22, 2009
1.520
1.590
1.500
1.530
36,992
-0.01(-0.65%)
Jul 21, 2009
1.540
1.570
1.510
1.540
54,888
+0.00(+0.26%)
Jul 20, 2009
1.470
1.550
1.450
1.536
79,875
+0.10(+6.67%)
Jul 17, 2009
1.400
1.480
1.400
1.440
78,757
+0.00(+0.00%)
Jul 16, 2009
1.440
1.480
1.400
1.440
47,553
-0.01(-0.69%)
Jul 15, 2009
1.520
1.530
1.440
1.450
36,357
-0.05(-3.33%)
Jul 14, 2009
1.450
1.530
1.450
1.500
24,710
+0.00(+0.00%)
Jul 13, 2009
1.510
1.550
1.430
1.500
52,120
-0.05(-3.23%)
Jul 10, 2009
1.570
1.570
1.512
1.550
9,300
+0.01(+0.65%)
Jul 09, 2009
1.600
1.637
1.510
1.540
61,147
-0.11(-6.67%)
Jul 08, 2009
1.660
1.660
1.580
1.650
22,108
+0.07(+4.43%)
Jul 07, 2009
1.580
1.610
1.580
1.580
9,844
-0.01(-0.63%)
Jul 06, 2009
1.600
1.630
1.580
1.590
44,926
-0.06(-3.64%)
Jul 02, 2009
1.620
1.651
1.620
1.650
25,307
-0.01(-0.60%)
Jul 01, 2009
1.640
1.670
1.610
1.660
29,451
+0.01(+0.61%)
Jun 30, 2009
1.600
1.650
1.600
1.650
23,585
+0.05(+3.12%)
Jun 29, 2009
1.610
1.660
1.600
1.600
69,060
-0.05(-3.03%)
Jun 26, 2009
1.690
1.690
1.640
1.650
12,145
-0.04(-2.37%)
Jun 25, 2009
1.650
1.690
1.610
1.690
84,071
+0.08(+4.97%)
Jun 24, 2009
1.620
1.670
1.607
1.610
44,972
+0.01(+0.63%)
Jun 23, 2009
1.630
1.650
1.600
1.600
40,607
+0.00(+0.00%)
Jun 22, 2009
1.600
1.630
1.600
1.600
28,420
-0.03(-1.84%)
Jun 19, 2009
1.620
1.630
1.600
1.630
22,242
+0.00(+0.00%)
Jun 18, 2009
1.650
1.700
1.620
1.630
14,570
+0.01(+0.62%)
Jun 17, 2009
1.650
1.660
1.620
1.620
17,322
-0.07(-4.14%)
Jun 16, 2009
1.690
1.700
1.670
1.690
16,001
+0.01(+0.60%)
Jun 15, 2009
1.680
1.700
1.660
1.680
46,578
+0.02(+1.20%)
Jun 12, 2009
1.680
1.690
1.650
1.660
37,917
-0.04(-2.35%)
Jun 11, 2009
1.650
1.700
1.650
1.700
35,801
+0.03(+1.80%)
Jun 10, 2009
1.660
1.700
1.650
1.670
39,641
+0.02(+1.21%)
Jun 09, 2009
1.660
1.700
1.650
1.650
46,161
-0.07(-4.07%)
Jun 08, 2009
1.650
1.720
1.650
1.720
54,135
+0.06(+3.61%)
Jun 05, 2009
1.720
1.720
1.650
1.660
32,867
-0.06(-3.49%)
Jun 04, 2009
1.720
1.720
1.640
1.720
82,603
+0.02(+1.18%)
Jun 03, 2009
1.630
1.760
1.610
1.700
190,170
+0.07(+4.29%)
Jun 02, 2009
1.610
1.660
1.610
1.630
45,665
-0.01(-0.61%)
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
.