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 (%)
Aug 31, 2016
1.580
1.590
1.550
1.590
13,132
-0.01(-0.63%)
Aug 30, 2016
1.617
1.660
1.600
1.600
13,182
+0.00(+0.00%)
Aug 29, 2016
1.570
1.645
1.570
1.600
36,782
+0.03(+1.91%)
Aug 26, 2016
1.650
1.680
1.570
1.570
47,570
-0.06(-3.68%)
Aug 25, 2016
1.600
1.750
1.577
1.630
153,518
+0.02(+1.56%)
Aug 24, 2016
1.640
1.640
1.540
1.605
35,679
-0.04(-2.73%)
Aug 23, 2016
1.650
1.650
1.590
1.650
44,587
+0.00(+0.00%)
Aug 22, 2016
1.600
1.650
1.600
1.650
108,913
+0.04(+2.48%)
Aug 19, 2016
1.590
1.620
1.541
1.610
77,452
+0.04(+2.55%)
Aug 18, 2016
1.480
1.620
1.480
1.570
108,247
+0.07(+4.66%)
Aug 17, 2016
1.500
1.530
1.490
1.500
28,887
-0.01(-0.66%)
Aug 16, 2016
1.513
1.513
1.483
1.510
20,274
+0.00(+0.00%)
Aug 15, 2016
1.400
1.540
1.360
1.510
193,329
-0.02(-1.31%)
Aug 12, 2016
1.520
1.560
1.520
1.530
4,909
+0.00(+0.00%)
Aug 11, 2016
1.510
1.550
1.510
1.530
13,295
+0.02(+1.32%)
Aug 10, 2016
1.470
1.527
1.470
1.510
17,402
+0.01(+0.94%)
Aug 09, 2016
1.420
1.535
1.400
1.496
25,857
+0.04(+2.47%)
Aug 08, 2016
1.390
1.520
1.300
1.460
135,903
-0.10(-6.27%)
Aug 05, 2016
1.530
1.590
1.530
1.558
62,879
+0.03(+1.81%)
Aug 04, 2016
1.520
1.550
1.500
1.530
43,469
+0.03(+2.00%)
Aug 03, 2016
1.520
1.520
1.500
1.500
75,103
+0.00(+0.00%)
Aug 02, 2016
1.530
1.530
1.500
1.500
27,107
-0.03(-1.96%)
Aug 01, 2016
1.500
1.550
1.500
1.530
36,375
+0.05(+3.38%)
Jul 29, 2016
1.480
1.557
1.470
1.480
70,297
-0.05(-3.27%)
Jul 28, 2016
1.580
1.590
1.450
1.530
74,269
-0.06(-3.77%)
Jul 27, 2016
1.640
1.650
1.470
1.590
63,161
-0.03(-1.85%)
Jul 26, 2016
1.640
1.650
1.590
1.620
38,751
+0.02(+1.25%)
Jul 25, 2016
1.560
1.660
1.560
1.600
517,279
+0.04(+2.56%)
Jul 22, 2016
1.520
1.560
1.480
1.560
307,503
+0.03(+1.96%)
Jul 21, 2016
1.420
1.560
1.400
1.530
124,499
+0.13(+9.29%)
Jul 20, 2016
1.390
1.440
1.390
1.400
132,016
+0.00(+0.00%)
Jul 19, 2016
1.400
1.450
1.380
1.400
150,986
+0.03(+2.19%)
Jul 18, 2016
1.350
1.400
1.340
1.370
87,463
+0.02(+1.48%)
Jul 15, 2016
1.360
1.390
1.310
1.350
41,100
+0.01(+0.75%)
Jul 14, 2016
1.350
1.355
1.320
1.340
27,213
-0.01(-0.74%)
Jul 13, 2016
1.310
1.400
1.310
1.350
50,648
+0.02(+1.50%)
Jul 12, 2016
1.350
1.370
1.320
1.330
72,799
-0.00(-0.01%)
Jul 11, 2016
1.320
1.440
1.310
1.330
159,067
+0.00(+0.16%)
Jul 08, 2016
1.440
1.450
1.310
1.328
153,631
-0.12(-8.41%)
Jul 07, 2016
1.500
1.509
1.360
1.450
290,652
+0.30(+26.09%)
Jul 05, 2016
1.170
1.280
1.020
1.150
178,074
-0.05(-4.17%)
Jul 01, 2016
1.180
1.200
1.200
1.200
18,100
+0.02(+1.69%)
Jun 30, 2016
1.180
1.230
1.180
1.180
14,024
+0.01(+0.85%)
Jun 29, 2016
1.270
1.280
1.110
1.170
123,588
-0.07(-5.65%)
Jun 28, 2016
1.254
1.254
1.240
1.240
1,428
+0.01(+0.82%)
Jun 27, 2016
1.260
1.280
1.220
1.230
22,166
-0.01(-0.81%)
Jun 24, 2016
1.230
1.270
1.210
1.240
65,059
+0.00(+0.00%)
Jun 23, 2016
1.245
1.269
1.230
1.240
9,960
-0.02(-1.59%)
Jun 22, 2016
1.300
1.300
1.230
1.260
19,665
+0.02(+1.61%)
Jun 21, 2016
1.250
1.300
1.220
1.240
59,610
-0.01(-0.80%)
Jun 20, 2016
1.220
1.280
1.220
1.250
8,761
+0.03(+2.46%)
Jun 17, 2016
1.230
1.300
1.220
1.220
48,918
-0.03(-2.40%)
Jun 16, 2016
1.250
1.300
1.240
1.250
7,874
+0.04(+3.31%)
Jun 15, 2016
1.290
1.294
1.210
1.210
7,739
-0.04(-3.43%)
Jun 14, 2016
1.250
1.320
1.250
1.253
36,742
+0.01(+1.05%)
Jun 13, 2016
1.320
1.320
1.240
1.240
37,905
-0.08(-6.06%)
Jun 10, 2016
1.300
1.350
1.290
1.320
10,666
+0.02(+1.15%)
Jun 09, 2016
1.320
1.330
1.270
1.305
30,744
-0.01(-0.57%)
Jun 08, 2016
1.330
1.410
1.260
1.312
186,661
-0.01(-0.57%)
Jun 07, 2016
1.270
1.340
1.260
1.320
5,005
+0.05(+3.94%)
Jun 06, 2016
1.350
1.400
1.230
1.270
51,836
+0.01(+0.79%)
Jun 03, 2016
1.230
1.310
1.230
1.260
38,844
+0.00(+0.00%)
Jun 02, 2016
1.280
1.300
1.250
1.260
21,852
-0.05(-3.82%)
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
.