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 (%)
Sep 28, 2007
2.830
3.610
2.830
3.080
326,760
+0.25(+8.83%)
Sep 27, 2007
2.830
2.889
2.790
2.830
32,299
+0.00(+0.00%)
Sep 26, 2007
2.820
2.870
2.800
2.830
19,523
+0.04(+1.43%)
Sep 25, 2007
2.870
2.920
2.790
2.790
42,515
-0.09(-3.12%)
Sep 24, 2007
2.880
2.943
2.840
2.880
39,105
-0.03(-1.03%)
Sep 21, 2007
2.820
3.060
2.820
2.910
129,039
+0.06(+2.11%)
Sep 20, 2007
2.780
3.160
2.740
2.850
308,931
+0.08(+2.89%)
Sep 19, 2007
2.770
2.770
2.750
2.770
28,004
+0.01(+0.36%)
Sep 18, 2007
2.740
2.760
2.720
2.760
14,040
+0.01(+0.36%)
Sep 17, 2007
2.761
2.770
2.730
2.750
4,600
-0.01(-0.36%)
Sep 14, 2007
2.750
2.780
2.720
2.760
26,870
+0.03(+1.10%)
Sep 13, 2007
2.770
2.800
2.730
2.730
35,905
-0.06(-2.15%)
Sep 12, 2007
2.770
2.790
2.770
2.790
6,656
+0.02(+0.72%)
Sep 11, 2007
2.770
2.800
2.770
2.770
20,080
+0.01(+0.36%)
Sep 10, 2007
2.740
2.850
2.740
2.760
27,080
+0.02(+0.73%)
Sep 07, 2007
2.750
2.800
2.740
2.740
31,593
-0.02(-0.72%)
Sep 06, 2007
2.790
2.810
2.740
2.760
19,871
+0.00(+0.00%)
Sep 05, 2007
2.740
2.910
2.740
2.760
93,905
+0.00(+0.00%)
Sep 04, 2007
2.750
2.790
2.730
2.760
47,804
+0.01(+0.36%)
Aug 31, 2007
2.770
2.774
2.730
2.750
15,841
+0.00(+0.00%)
Aug 30, 2007
2.740
2.760
2.730
2.750
25,313
+0.02(+0.73%)
Aug 29, 2007
2.720
2.800
2.720
2.730
58,515
+0.01(+0.37%)
Aug 28, 2007
2.780
2.830
2.720
2.720
44,423
-0.02(-0.73%)
Aug 27, 2007
2.730
2.840
2.720
2.740
20,072
+0.01(+0.37%)
Aug 24, 2007
2.830
2.840
2.700
2.730
47,421
-0.10(-3.53%)
Aug 23, 2007
2.800
2.880
2.800
2.830
25,292
+0.03(+1.07%)
Aug 22, 2007
2.920
2.930
2.790
2.800
52,845
-0.13(-4.44%)
Aug 21, 2007
2.790
3.000
2.790
2.930
38,820
+0.12(+4.27%)
Aug 20, 2007
2.810
2.830
2.780
2.810
21,041
+0.00(+0.00%)
Aug 17, 2007
2.780
2.850
2.750
2.810
27,868
+0.05(+1.81%)
Aug 16, 2007
2.800
2.840
2.750
2.760
41,175
-0.04(-1.43%)
Aug 15, 2007
2.820
2.880
2.800
2.800
18,792
-0.02(-0.71%)
Aug 14, 2007
2.870
2.880
2.810
2.820
40,445
-0.02(-0.70%)
Aug 13, 2007
2.850
2.900
2.790
2.840
128,698
-0.01(-0.35%)
Aug 10, 2007
2.800
2.890
2.760
2.850
80,365
+0.03(+1.06%)
Aug 09, 2007
2.800
2.880
2.800
2.820
23,893
-0.03(-1.05%)
Aug 08, 2007
2.940
2.960
2.780
2.850
98,513
-0.11(-3.72%)
Aug 07, 2007
2.770
3.140
2.770
2.960
335,748
+0.19(+6.86%)
Aug 06, 2007
2.780
2.850
2.750
2.770
82,750
-0.08(-2.81%)
Aug 03, 2007
2.820
2.930
2.760
2.850
93,035
+0.03(+1.06%)
Aug 02, 2007
2.970
2.970
2.610
2.820
218,210
-0.38(-11.88%)
Aug 01, 2007
3.180
3.240
3.140
3.200
32,890
-0.01(-0.31%)
Jul 31, 2007
3.240
3.250
3.110
3.210
54,250
+0.05(+1.58%)
Jul 30, 2007
3.220
3.320
3.150
3.160
74,882
-0.09(-2.77%)
Jul 27, 2007
3.300
3.340
3.230
3.250
56,190
-0.03(-0.91%)
Jul 26, 2007
3.270
3.330
3.210
3.280
48,987
-0.04(-1.20%)
Jul 25, 2007
3.310
3.350
3.250
3.320
93,232
+0.05(+1.53%)
Jul 24, 2007
3.290
3.370
3.250
3.270
39,265
-0.04(-1.21%)
Jul 23, 2007
3.270
3.360
3.270
3.310
31,725
+0.04(+1.22%)
Jul 20, 2007
3.270
3.330
3.270
3.270
33,918
-0.03(-0.91%)
Jul 19, 2007
3.300
3.330
3.270
3.300
54,604
+0.00(+0.00%)
Jul 18, 2007
3.290
3.340
3.290
3.300
46,145
-0.03(-0.90%)
Jul 17, 2007
3.250
3.350
3.250
3.330
26,874
+0.06(+1.83%)
Jul 16, 2007
3.300
3.350
3.270
3.270
82,740
-0.03(-0.91%)
Jul 13, 2007
3.380
3.380
3.270
3.300
46,709
-0.05(-1.49%)
Jul 12, 2007
3.310
3.360
3.310
3.350
29,112
+0.01(+0.30%)
Jul 11, 2007
3.240
3.340
3.240
3.340
42,445
+0.07(+2.14%)
Jul 10, 2007
3.300
3.320
3.250
3.270
57,934
-0.02(-0.61%)
Jul 09, 2007
3.330
3.350
3.290
3.290
35,153
-0.07(-2.08%)
Jul 06, 2007
3.340
3.370
3.300
3.360
29,700
+0.06(+1.82%)
Jul 05, 2007
3.270
3.330
3.270
3.300
59,166
+0.03(+0.92%)
Jul 03, 2007
3.330
3.390
3.260
3.270
47,452
-0.08(-2.39%)
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
.