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
)
0.5354
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 22, 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, 2021
2.510
2.640
2.480
2.600
157,475
+0.06(+2.36%)
Aug 30, 2021
2.620
2.690
2.530
2.540
90,574
-0.11(-4.15%)
Aug 27, 2021
2.570
2.700
2.540
2.650
130,644
+0.11(+4.33%)
Aug 26, 2021
2.620
2.620
2.510
2.540
40,672
-0.04(-1.55%)
Aug 25, 2021
2.600
2.650
2.580
2.580
45,897
-0.04(-1.53%)
Aug 24, 2021
2.460
2.650
2.460
2.620
100,697
+0.16(+6.50%)
Aug 23, 2021
2.460
2.490
2.430
2.460
53,065
+0.04(+1.65%)
Aug 20, 2021
2.400
2.450
2.350
2.420
44,693
+0.07(+2.98%)
Aug 19, 2021
2.370
2.430
2.330
2.350
53,764
-0.06(-2.49%)
Aug 18, 2021
2.390
2.500
2.322
2.410
72,736
-0.02(-0.82%)
Aug 17, 2021
2.480
2.490
2.340
2.430
96,424
-0.09(-3.57%)
Aug 16, 2021
2.560
2.560
2.480
2.520
46,411
-0.08(-3.08%)
Aug 13, 2021
2.600
2.610
2.450
2.600
87,518
+0.04(+1.56%)
Aug 12, 2021
2.660
2.660
2.550
2.560
76,083
-0.05(-1.92%)
Aug 11, 2021
2.660
2.660
2.570
2.610
53,784
-0.07(-2.61%)
Aug 10, 2021
2.670
2.680
2.611
2.680
42,290
+0.00(+0.00%)
Aug 09, 2021
2.730
2.730
2.660
2.680
60,661
-0.05(-1.83%)
Aug 06, 2021
2.670
2.740
2.637
2.730
56,639
+0.05(+1.87%)
Aug 05, 2021
2.570
2.710
2.570
2.680
76,760
+0.11(+4.28%)
Aug 04, 2021
2.580
2.600
2.540
2.570
51,501
-0.04(-1.53%)
Aug 03, 2021
2.640
2.640
2.550
2.610
62,926
-0.02(-0.76%)
Aug 02, 2021
2.630
2.680
2.570
2.630
82,291
+0.01(+0.38%)
Jul 30, 2021
2.720
2.725
2.620
2.620
41,045
-0.16(-5.76%)
Jul 29, 2021
2.570
2.780
2.570
2.780
149,407
+0.22(+8.59%)
Jul 28, 2021
2.630
2.630
2.520
2.560
54,991
-0.06(-2.29%)
Jul 27, 2021
2.590
2.630
2.510
2.620
56,591
+0.03(+1.16%)
Jul 26, 2021
2.510
2.640
2.510
2.590
79,334
+0.01(+0.39%)
Jul 23, 2021
2.660
2.660
2.540
2.580
96,662
-0.08(-3.01%)
Jul 22, 2021
2.730
2.730
2.600
2.660
70,348
-0.07(-2.56%)
Jul 21, 2021
2.660
2.759
2.660
2.730
177,608
+0.07(+2.63%)
Jul 20, 2021
2.700
2.706
2.590
2.660
162,245
-0.08(-2.92%)
Jul 19, 2021
2.480
2.740
2.460
2.740
143,220
+0.21(+8.09%)
Jul 16, 2021
2.570
2.580
2.500
2.535
86,754
-0.06(-2.50%)
Jul 15, 2021
2.640
2.650
2.510
2.600
144,096
-0.07(-2.62%)
Jul 14, 2021
2.810
2.810
2.600
2.670
119,204
-0.07(-2.55%)
Jul 13, 2021
2.820
2.830
2.700
2.740
119,043
-0.13(-4.53%)
Jul 12, 2021
2.800
2.880
2.655
2.870
216,505
+0.10(+3.61%)
Jul 09, 2021
2.800
2.880
2.720
2.770
149,169
-0.02(-0.72%)
Jul 08, 2021
2.820
2.840
2.640
2.790
192,520
-0.08(-2.96%)
Jul 07, 2021
3.070
3.150
2.820
2.875
306,554
-0.19(-6.35%)
Jul 06, 2021
3.200
3.200
3.020
3.070
315,619
-0.06(-1.92%)
Jul 02, 2021
3.020
3.340
3.008
3.130
1,269,208
+0.15(+5.03%)
Jul 01, 2021
2.930
3.030
2.930
2.980
77,316
+0.02(+0.68%)
Jun 30, 2021
2.990
3.000
2.900
2.960
88,514
+0.00(+0.00%)
Jun 29, 2021
2.980
3.040
2.950
2.960
101,705
-0.02(-0.67%)
Jun 28, 2021
3.110
3.150
2.930
2.980
176,471
-0.09(-2.93%)
Jun 25, 2021
3.100
3.129
3.010
3.070
143,070
+0.03(+0.99%)
Jun 24, 2021
3.030
3.080
3.000
3.040
136,562
+0.03(+1.00%)
Jun 23, 2021
2.920
3.040
2.920
3.010
335,665
+0.13(+4.51%)
Jun 22, 2021
2.880
2.910
2.800
2.880
167,499
+0.01(+0.35%)
Jun 21, 2021
2.930
2.950
2.790
2.870
406,118
-0.13(-4.33%)
Jun 18, 2021
3.060
3.060
2.941
3.000
390,651
-0.21(-6.54%)
Jun 17, 2021
3.080
3.220
2.907
3.210
1,159,799
+0.05(+1.58%)
Jun 16, 2021
3.120
3.680
2.890
3.160
15,429,093
+0.43(+15.75%)
Jun 15, 2021
2.790
2.840
2.720
2.730
3,423,020
-0.09(-3.19%)
Jun 14, 2021
2.940
2.940
2.710
2.820
199,261
-0.11(-3.75%)
Jun 11, 2021
2.840
2.980
2.840
2.930
77,488
+0.09(+3.17%)
Jun 10, 2021
2.870
2.950
2.788
2.840
91,715
-0.05(-1.73%)
Jun 09, 2021
3.030
3.070
2.820
2.890
104,291
-0.10(-3.34%)
Jun 08, 2021
2.970
3.030
2.970
2.990
187,606
+0.11(+3.82%)
Jun 07, 2021
2.690
2.930
2.600
2.880
230,591
+0.17(+6.27%)
Jun 04, 2021
2.720
2.760
2.620
2.710
160,142
+0.06(+2.26%)
Jun 03, 2021
2.670
2.680
2.600
2.650
123,928
-0.04(-1.49%)
Jun 02, 2021
2.740
2.740
2.630
2.690
122,816
-0.02(-0.74%)
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
.