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 (%)
Sep 30, 2002
0.8100
0.8100
0.8100
0.8100
400
+0.01(+1.25%)
Sep 27, 2002
0.8000
0.8400
0.7600
0.8000
11,400
-0.05(-5.88%)
Sep 26, 2002
0.8600
0.9000
0.7500
0.8500
15,600
-0.05(-5.56%)
Sep 25, 2002
0.8900
0.9000
0.8200
0.9000
1,900
+0.07(+8.30%)
Sep 24, 2002
0.8500
0.8900
0.8300
0.8310
6,900
+0.03(+3.87%)
Sep 23, 2002
0.7600
0.8000
0.7500
0.8000
2,490,000
+0.04(+5.26%)
Sep 20, 2002
0.7600
0.7610
0.7500
0.7600
15,300
-0.03(-3.80%)
Sep 19, 2002
0.8000
0.8000
0.7500
0.7900
12,550
+0.02(+2.60%)
Sep 18, 2002
0.7700
0.7800
0.7700
0.7700
5,000
+0.00(+0.00%)
Sep 17, 2002
0.8700
0.8700
0.7600
0.7700
20,400
-0.10(-11.49%)
Sep 16, 2002
0.8700
0.8700
0.8700
0.8700
0
+0.00(+0.00%)
Sep 13, 2002
0.8700
0.8700
0.8700
0.8700
1,400
+0.00(+0.00%)
Sep 12, 2002
0.8700
0.8700
0.8700
0.8700
0
+0.00(+0.00%)
Sep 11, 2002
0.8700
0.8700
0.8700
0.8700
400
-0.03(-3.33%)
Sep 10, 2002
0.8900
0.9000
0.8500
0.9000
6,000
+0.06(+7.14%)
Sep 09, 2002
0.8100
0.8400
0.8100
0.8400
2,900
+0.03(+3.70%)
Sep 06, 2002
0.8100
0.8100
0.8100
0.8100
1,500
-0.03(-3.57%)
Sep 05, 2002
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Sep 04, 2002
0.7600
0.8500
0.7600
0.8400
3,000
+0.10(+13.51%)
Sep 03, 2002
0.8500
0.8500
0.7400
0.7400
19,300
-0.11(-12.94%)
Aug 30, 2002
0.8500
0.8500
0.8500
0.8500
800
+0.01(+1.19%)
Aug 29, 2002
0.8510
0.8510
0.8400
0.8400
12,000
-0.06(-6.67%)
Aug 28, 2002
0.8100
0.9000
0.8000
0.9000
55,800
+0.14(+18.42%)
Aug 27, 2002
0.7600
0.7600
0.7600
0.7600
0
+0.00(+0.00%)
Aug 26, 2002
0.7400
0.7800
0.7400
0.7600
29,900
+0.00(+0.00%)
Aug 23, 2002
0.8300
0.8300
0.7600
0.7600
10,200
-0.07(-8.43%)
Aug 22, 2002
0.7500
0.8300
0.7500
0.8300
17,000
+0.03(+3.75%)
Aug 21, 2002
0.7500
0.8000
0.7300
0.8000
13,500
+0.00(+0.00%)
Aug 20, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.04(+5.26%)
Aug 16, 2002
0.7600
0.7600
0.7600
0.7600
5,000
+0.00(+0.00%)
Aug 15, 2002
0.7600
0.7600
0.7600
0.7600
2,000
-0.04(-5.00%)
Aug 14, 2002
0.8000
0.8000
0.8000
0.8000
600
+0.00(+0.00%)
Aug 13, 2002
0.8300
0.8300
0.8000
0.8000
2,600
-0.03(-3.50%)
Aug 12, 2002
0.8290
0.8290
0.8290
0.8290
100
+0.03(+3.62%)
Aug 07, 2002
0.8200
0.8300
0.8000
0.8000
5,900
+0.05(+6.67%)
Aug 06, 2002
0.7500
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Aug 05, 2002
0.8000
0.8300
0.7500
0.7500
2,700
+0.00(+0.00%)
Aug 02, 2002
1.000
1.000
0.7500
0.7500
900
+0.00(+0.00%)
Aug 01, 2002
0.7510
0.7510
0.7500
0.7500
3,200
-0.06(-7.41%)
Jul 31, 2002
0.8000
0.8300
0.7900
0.8100
19,700
+0.11(+15.71%)
Jul 30, 2002
0.7890
0.7900
0.7000
0.7000
1,100
-0.01(-1.41%)
Jul 29, 2002
0.7100
0.7100
0.7100
0.7100
100
-0.07(-8.97%)
Jul 26, 2002
0.7500
0.7900
0.7500
0.7800
9,000
+0.03(+4.00%)
Jul 25, 2002
0.7900
0.7900
0.7500
0.7500
1,800
-0.07(-8.54%)
Jul 24, 2002
0.7500
0.8200
0.6800
0.8200
46,700
+0.15(+22.21%)
Jul 23, 2002
0.8300
0.8500
0.6700
0.6710
52,900
-0.16(-19.16%)
Jul 22, 2002
0.8700
0.9000
0.8200
0.8300
45,000
-0.06(-6.74%)
Jul 19, 2002
0.8900
0.8900
0.8900
0.8900
0
+0.01(+1.14%)
Jul 17, 2002
0.8300
0.8800
0.8300
0.8800
35,700
+0.15(+20.55%)
Jul 12, 2002
0.8100
0.8200
0.7300
0.7300
2,200
-0.08(-9.88%)
Jul 11, 2002
0.8100
0.8100
0.8100
0.8100
9,000
+0.10(+14.08%)
Jul 10, 2002
0.8100
0.8100
0.7100
0.7100
2,000
-0.09(-11.25%)
Jul 09, 2002
0.8000
0.8000
0.8000
0.8000
5,400
+0.00(+0.00%)
Jul 08, 2002
0.8000
0.8000
0.8000
0.8000
500
+0.04(+5.26%)
Jul 05, 2002
0.7600
0.7600
0.7600
0.7600
200
+0.00(+0.00%)
Jul 04, 2002
0.7600
0.7600
0.7600
0.7600
600
+0.00(+0.00%)
Jul 03, 2002
0.7600
0.7600
0.7600
0.7600
600
-0.02(-2.56%)
Jul 02, 2002
0.7800
0.8200
0.7800
0.7800
23,200
+0.03(+4.00%)
Jul 01, 2002
0.7600
0.7600
0.7500
0.7500
13,000
-0.01(-1.32%)
Jun 28, 2002
0.7600
0.7600
0.7600
0.7600
200
+0.00(+0.00%)
Jun 27, 2002
0.7600
0.7600
0.7600
0.7600
4,600
+0.00(+0.00%)
Jun 26, 2002
0.7600
0.7600
0.7600
0.7600
2,200
-0.04(-5.00%)
Jun 25, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Jun 21, 2002
0.8600
0.8600
0.7600
0.8000
6,400
+0.04(+5.26%)
Jun 20, 2002
0.7600
0.8400
0.7600
0.7600
6,600
-0.07(-8.43%)
Jun 19, 2002
0.8300
0.8300
0.8300
0.8300
500
+0.08(+10.67%)
Jun 18, 2002
0.7500
0.7500
0.7500
0.7500
100
-0.11(-12.79%)
Jun 17, 2002
0.8500
0.8600
0.8500
0.8600
2,000
+0.06(+7.50%)
Jun 14, 2002
0.8000
0.8000
0.8000
0.8000
400
+0.00(+0.00%)
Jun 12, 2002
0.8300
0.8300
0.8000
0.8000
2,000
-0.05(-5.88%)
Jun 11, 2002
0.8500
0.8500
0.8500
0.8500
100
+0.00(+0.00%)
Jun 10, 2002
0.8500
0.8500
0.8500
0.8500
1,200
+0.00(+0.00%)
Jun 07, 2002
0.8500
0.8500
0.8500
0.8500
100
+0.04(+4.94%)
Jun 06, 2002
0.8100
0.8100
0.8100
0.8100
0
+0.00(+0.00%)
Jun 05, 2002
0.8090
0.8100
0.7500
0.8100
5,800
+0.05(+6.58%)
May 31, 2002
0.8000
0.8000
0.7600
0.7600
2,400
-0.09(-10.48%)
May 28, 2002
0.8490
0.8490
0.8490
0.8490
0
+0.00(+0.00%)
May 27, 2002
0.8490
0.8490
0.8490
0.8490
200
+0.00(+0.00%)
May 24, 2002
0.8490
0.8490
0.8490
0.8490
200
-0.00(-0.12%)
May 23, 2002
0.7610
0.8500
0.7610
0.8500
400
+0.02(+2.41%)
May 22, 2002
0.8500
0.8500
0.7900
0.8300
7,700
-0.06(-6.64%)
May 21, 2002
0.8890
0.8890
0.8890
0.8890
100
+0.06(+7.11%)
May 20, 2002
0.8900
0.8900
0.8300
0.8300
300
-0.06(-6.74%)
May 17, 2002
0.9000
0.9000
0.8900
0.8900
1,900
+0.06(+7.23%)
May 16, 2002
0.8300
0.8300
0.8300
0.8300
0
+0.00(+0.00%)
May 15, 2002
0.8300
0.8300
0.8300
0.8300
100
+0.00(+0.00%)
May 14, 2002
0.9000
0.9000
0.8300
0.8300
300
+0.04(+5.06%)
May 13, 2002
0.7900
0.7900
0.7900
0.7900
0
+0.00(+0.00%)
May 10, 2002
0.8000
0.8020
0.7900
0.7900
1,200
-0.12(-13.19%)
May 09, 2002
0.7900
0.9100
0.7900
0.9100
13,500
+0.13(+16.67%)
May 08, 2002
0.7500
0.8300
0.7500
0.7800
1,500
-0.05(-6.02%)
May 07, 2002
0.8700
0.8700
0.7600
0.8300
2,500
-0.05(-5.68%)
May 06, 2002
0.8700
0.8800
0.8550
0.8800
6,600
+0.02(+2.33%)
May 03, 2002
0.8600
0.8600
0.8600
0.8600
2,700
+0.03(+3.61%)
May 02, 2002
0.8300
0.8300
0.8300
0.8300
0
+0.00(+0.00%)
May 01, 2002
0.8200
0.8300
0.8200
0.8300
1,600
+0.03(+3.75%)
Apr 30, 2002
0.8000
0.8000
0.8000
0.8000
2,800
-0.01(-1.23%)
Apr 29, 2002
0.8100
0.8100
0.8100
0.8100
0
+0.00(+0.00%)
Apr 26, 2002
0.9000
0.9000
0.7100
0.8100
12,900
-0.10(-10.99%)
Apr 25, 2002
0.9100
0.9100
0.9100
0.9100
100
+0.00(+0.00%)
Apr 24, 2002
0.8300
0.9100
0.9100
0.9100
3,100
+0.06(+7.06%)
Apr 23, 2002
0.8800
0.8800
0.8300
0.8500
6,400
-0.06(-6.59%)
Apr 22, 2002
0.8500
0.9100
0.8300
0.9100
11,200
+0.00(+0.00%)
Apr 19, 2002
0.9100
0.9100
0.9100
0.9100
100
+0.00(+0.00%)
Apr 18, 2002
0.8500
0.9100
0.8500
0.9100
30,500
+0.00(+0.00%)
Apr 17, 2002
0.8300
0.9100
0.8300
0.9100
400
+0.00(+0.00%)
Apr 16, 2002
0.8300
0.9100
0.8300
0.9100
200
+0.00(+0.00%)
Apr 15, 2002
0.9100
0.9100
0.9100
0.9100
0
+0.00(+0.00%)
Apr 12, 2002
0.9100
0.9100
0.9100
0.9100
400
+0.00(+0.00%)
Apr 11, 2002
0.9100
0.9100
0.9100
0.9100
0
+0.00(+0.00%)
Apr 10, 2002
0.9000
0.9100
0.9000
0.9100
400
+0.09(+10.98%)
Apr 09, 2002
0.8600
0.8700
0.8200
0.8200
5,600
-0.08(-8.89%)
Apr 08, 2002
0.9100
0.9100
0.9000
0.9000
2,400
+0.00(+0.00%)
Apr 05, 2002
0.8900
0.9000
0.8900
0.9000
5,700
+0.04(+4.65%)
Apr 04, 2002
0.8700
0.8700
0.8600
0.8600
5,300
+0.00(+0.00%)
Apr 03, 2002
0.9000
0.9500
0.8600
0.8600
9,800
+0.01(+1.18%)
Apr 02, 2002
0.8500
0.9800
0.8500
0.8500
20,300
-0.05(-5.56%)
Apr 01, 2002
0.9000
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Mar 29, 2002
0.9000
0.9900
0.9000
0.9000
1,900
+0.00(+0.00%)
Mar 28, 2002
0.9000
0.9900
0.9000
0.9000
1,900
-0.09(-9.09%)
Mar 27, 2002
0.9525
0.9900
0.8500
0.9900
7,900
-0.01(-1.00%)
Mar 26, 2002
1.000
1.000
0.9500
1.000
2,800
+0.05(+5.26%)
Mar 25, 2002
1.000
1.000
0.9500
0.9500
3,800
+0.03(+3.26%)
Mar 22, 2002
1.000
1.010
0.9200
0.9200
3,600
-0.01(-1.08%)
Mar 21, 2002
0.9400
0.9400
0.9300
0.9300
3,800
+0.00(+0.00%)
Mar 20, 2002
0.9300
0.9300
0.9300
0.9300
0
+0.00(+0.00%)
Mar 19, 2002
0.9300
0.9300
0.9300
0.9300
1,400
+0.00(+0.00%)
Mar 18, 2002
0.9300
0.9300
0.9300
0.9300
0
+0.00(+0.00%)
Mar 15, 2002
0.9300
0.9300
0.9200
0.9300
7,200
-0.02(-2.11%)
Mar 14, 2002
0.9300
0.9800
0.9300
0.9500
7,200
+0.00(+0.00%)
Mar 13, 2002
0.9200
1.020
0.9200
0.9500
11,700
-0.01(-1.04%)
Mar 12, 2002
1.040
1.040
0.9300
0.9600
14,600
-0.06(-5.88%)
Mar 11, 2002
1.040
1.040
1.000
1.020
2,100
+0.00(+0.00%)
Mar 08, 2002
0.8700
1.040
0.8600
1.020
37,600
+0.09(+9.68%)
Mar 07, 2002
1.040
1.040
0.9300
0.9300
6,900
-0.04(-3.93%)
Mar 06, 2002
1.030
1.040
0.9500
0.9680
21,400
+0.05(+5.22%)
Mar 05, 2002
0.9200
0.9500
0.9200
0.9200
1,600
+0.00(+0.00%)
Mar 04, 2002
0.9500
1.000
0.8900
0.9200
8,200
-0.08(-8.00%)
Mar 01, 2002
0.9300
1.000
0.8400
1.000
3,800
+0.05(+5.26%)
Feb 28, 2002
0.9500
1.000
0.9100
0.9500
2,700
+0.00(+0.00%)
Feb 27, 2002
0.9500
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Feb 26, 2002
0.9500
1.030
0.9200
0.9500
7,000
+0.00(+0.00%)
Feb 25, 2002
1.010
1.010
0.9300
0.9500
9,300
-0.03(-3.06%)
Feb 22, 2002
0.9500
1.010
0.9500
0.9800
8,000
+0.00(+0.00%)
Feb 21, 2002
0.9900
0.9900
0.9800
0.9800
6,400
+0.00(+0.00%)
Feb 20, 2002
1.000
1.000
0.9700
0.9800
5,300
-0.01(-1.01%)
Feb 19, 2002
0.9900
1.020
0.9900
0.9900
13,600
+0.00(+0.00%)
Feb 18, 2002
0.9900
0.9900
0.9900
0.9900
200
+0.00(+0.00%)
Feb 15, 2002
0.9900
0.9900
0.9900
0.9900
200
-0.01(-1.00%)
Feb 14, 2002
1.010
1.010
1.000
1.000
200
+0.00(+0.00%)
Feb 13, 2002
1.000
1.040
1.000
1.000
1,900
+0.00(+0.00%)
Feb 12, 2002
0.9500
1.000
0.9500
1.000
5,500
+0.06(+6.38%)
Feb 11, 2002
1.040
1.040
0.9400
0.9400
6,900
-0.09(-8.74%)
Feb 08, 2002
0.9700
1.030
0.9700
1.030
1,500
+0.05(+5.10%)
Feb 07, 2002
0.9800
1.030
0.9800
0.9800
10,000
+0.00(+0.00%)
Feb 06, 2002
0.9800
0.9800
0.9800
0.9800
600
-0.01(-1.01%)
Feb 05, 2002
0.9900
0.9900
0.9900
0.9900
1,000
+0.03(+3.13%)
Feb 04, 2002
0.9900
1.020
0.9400
0.9600
5,000
-0.02(-2.04%)
Feb 01, 2002
0.9500
0.9800
0.9500
0.9800
6,800
+0.03(+3.16%)
Jan 31, 2002
0.9500
0.9500
0.9500
0.9500
4,800
+0.00(+0.00%)
Jan 30, 2002
0.9500
0.9500
0.9200
0.9500
1,400
+0.00(+0.00%)
Jan 29, 2002
1.080
1.080
0.8000
0.9500
35,200
+0.04(+4.40%)
Jan 28, 2002
1.040
1.040
0.9100
0.9100
5,600
-0.10(-9.90%)
Jan 25, 2002
1.080
1.080
1.010
1.010
1,900
-0.06(-5.61%)
Jan 24, 2002
1.030
1.070
1.030
1.070
7,000
+0.06(+5.94%)
Jan 23, 2002
1.050
1.050
1.010
1.010
8,900
-0.04(-3.81%)
Jan 22, 2002
1.070
1.080
1.050
1.050
9,500
+0.00(+0.00%)
Jan 21, 2002
1.010
1.070
1.010
1.050
18,400
+0.00(+0.00%)
Jan 18, 2002
1.010
1.070
1.010
1.050
18,400
+0.00(+0.00%)
Jan 17, 2002
1.050
1.050
1.010
1.050
700
-0.01(-0.94%)
Jan 16, 2002
1.060
1.070
1.060
1.060
900
+0.00(+0.00%)
Jan 15, 2002
1.050
1.060
1.050
1.060
700
+0.01(+0.95%)
Jan 14, 2002
1.120
1.120
1.010
1.050
6,500
-0.05(-4.55%)
Jan 11, 2002
0.9600
1.100
0.9600
1.100
26,800
+0.10(+10.00%)
Jan 10, 2002
1.020
1.020
1.000
1.000
8,400
+0.13(+14.94%)
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
.