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
)
0.5275
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, May 28, 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, 2022
1.370
1.420
1.327
1.330
50,251
-0.01(-0.75%)
Sep 29, 2022
1.260
1.370
1.260
1.340
16,687
+0.04(+3.08%)
Sep 28, 2022
1.340
1.340
1.280
1.300
13,177
-0.02(-1.52%)
Sep 27, 2022
1.280
1.330
1.260
1.320
10,535
+0.06(+4.76%)
Sep 26, 2022
1.260
1.350
1.253
1.260
12,008
-0.03(-2.33%)
Sep 23, 2022
1.270
1.299
1.270
1.290
10,855
-0.02(-1.53%)
Sep 22, 2022
1.330
1.350
1.300
1.310
8,396
-0.01(-0.76%)
Sep 21, 2022
1.420
1.420
1.310
1.320
22,345
-0.06(-4.35%)
Sep 20, 2022
1.400
1.440
1.350
1.380
22,835
-0.02(-1.43%)
Sep 19, 2022
1.340
1.440
1.340
1.400
15,246
+0.06(+4.48%)
Sep 16, 2022
1.480
1.480
1.330
1.340
57,668
-0.09(-6.29%)
Sep 15, 2022
1.450
1.450
1.390
1.430
9,836
+0.01(+0.70%)
Sep 14, 2022
1.250
1.580
1.250
1.420
139,063
+0.14(+10.94%)
Sep 13, 2022
1.430
1.770
1.230
1.280
492,871
-0.19(-12.93%)
Sep 12, 2022
1.430
1.490
1.430
1.470
25,419
+0.01(+0.68%)
Sep 09, 2022
1.520
1.520
1.430
1.460
25,553
-0.02(-1.19%)
Sep 08, 2022
1.462
1.480
1.430
1.478
31,009
+0.01(+0.52%)
Sep 07, 2022
1.430
1.470
1.400
1.470
12,336
+0.01(+0.68%)
Sep 06, 2022
1.450
1.480
1.410
1.460
39,549
-0.02(-1.35%)
Sep 02, 2022
1.510
1.550
1.470
1.480
16,915
-0.04(-2.91%)
Sep 01, 2022
1.540
1.559
1.500
1.524
9,772
-0.05(-2.90%)
Aug 31, 2022
1.610
1.610
1.560
1.570
19,785
+0.00(+0.00%)
Aug 30, 2022
1.580
1.630
1.560
1.570
8,916
+0.02(+1.29%)
Aug 29, 2022
1.590
1.600
1.550
1.550
7,138
-0.08(-4.91%)
Aug 26, 2022
1.570
1.646
1.570
1.630
21,737
+0.04(+2.20%)
Aug 25, 2022
1.590
1.620
1.580
1.595
25,839
-0.01(-0.31%)
Aug 24, 2022
1.590
1.640
1.580
1.600
17,100
+0.02(+1.27%)
Aug 23, 2022
1.600
1.640
1.570
1.580
14,481
-0.02(-1.25%)
Aug 22, 2022
1.540
1.650
1.520
1.600
36,234
-0.06(-3.88%)
Aug 19, 2022
1.661
1.700
1.650
1.665
16,961
-0.03(-1.51%)
Aug 18, 2022
1.710
1.710
1.660
1.690
12,987
-0.02(-1.17%)
Aug 17, 2022
1.780
1.780
1.710
1.710
42,596
-0.07(-3.93%)
Aug 16, 2022
1.800
1.800
1.720
1.780
21,261
+0.01(+0.33%)
Aug 15, 2022
1.840
1.850
1.730
1.774
52,427
-0.02(-0.89%)
Aug 12, 2022
1.760
1.850
1.710
1.790
111,508
+0.03(+1.70%)
Aug 11, 2022
1.730
1.770
1.700
1.760
23,653
-0.01(-0.56%)
Aug 10, 2022
1.790
1.790
1.732
1.770
19,228
+0.06(+3.51%)
Aug 09, 2022
1.780
1.790
1.690
1.710
30,721
-0.07(-3.93%)
Aug 08, 2022
1.720
1.791
1.700
1.780
99,598
+0.08(+4.71%)
Aug 05, 2022
1.650
1.720
1.650
1.700
16,805
+0.01(+0.59%)
Aug 04, 2022
1.780
1.780
1.620
1.690
54,746
-0.06(-3.43%)
Aug 03, 2022
1.700
1.800
1.636
1.750
73,053
+0.11(+6.71%)
Aug 02, 2022
1.610
1.700
1.610
1.640
32,688
-0.01(-0.61%)
Aug 01, 2022
1.720
1.720
1.570
1.650
43,553
-0.06(-3.51%)
Jul 29, 2022
1.750
1.750
1.670
1.710
25,807
+0.00(+0.00%)
Jul 28, 2022
1.650
1.790
1.650
1.710
68,346
-0.02(-1.16%)
Jul 27, 2022
1.600
1.790
1.600
1.730
50,899
-0.03(-1.70%)
Jul 26, 2022
1.690
1.865
1.680
1.760
184,580
+0.08(+4.76%)
Jul 25, 2022
1.700
1.760
1.680
1.680
34,980
-0.05(-2.89%)
Jul 22, 2022
1.740
1.740
1.640
1.730
8,080
+0.00(+0.00%)
Jul 21, 2022
1.720
1.730
1.690
1.730
13,290
-0.01(-0.57%)
Jul 20, 2022
1.720
1.760
1.710
1.740
15,447
+0.04(+2.35%)
Jul 19, 2022
1.690
1.700
1.650
1.700
18,727
+0.07(+4.29%)
Jul 18, 2022
1.650
1.660
1.590
1.630
13,671
+0.01(+0.62%)
Jul 15, 2022
1.580
1.650
1.570
1.620
10,088
+0.02(+1.25%)
Jul 14, 2022
1.580
1.650
1.580
1.600
17,078
+0.01(+0.63%)
Jul 13, 2022
1.540
1.600
1.540
1.590
13,805
+0.04(+2.58%)
Jul 12, 2022
1.540
1.597
1.540
1.550
15,911
-0.03(-1.90%)
Jul 11, 2022
1.560
1.580
1.520
1.580
8,826
+0.03(+1.86%)
Jul 08, 2022
1.530
1.610
1.530
1.551
15,782
-0.05(-3.04%)
Jul 07, 2022
1.590
1.610
1.530
1.600
14,244
-0.01(-0.63%)
Jul 06, 2022
1.580
1.620
1.550
1.610
9,876
+0.02(+1.26%)
Jul 05, 2022
1.590
1.600
1.550
1.590
35,505
+0.05(+3.25%)
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
.