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
)
0.5143
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 13, 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 (%)
Dec 30, 2011
1.650
1.700
1.600
1.670
25,722
-0.03(-1.76%)
Dec 29, 2011
1.600
1.700
1.600
1.700
19,333
+0.05(+3.04%)
Dec 28, 2011
1.600
1.650
1.560
1.650
29,461
+0.05(+3.12%)
Dec 27, 2011
1.630
1.650
1.560
1.600
18,535
-0.05(-3.03%)
Dec 23, 2011
1.700
1.700
1.600
1.650
23,635
+0.02(+1.23%)
Dec 21, 2011
1.610
1.660
1.610
1.630
18,525
+0.02(+1.24%)
Dec 20, 2011
1.670
1.670
1.550
1.610
18,138
-0.04(-2.43%)
Dec 19, 2011
1.600
1.670
1.600
1.650
14,364
+0.04(+2.49%)
Dec 16, 2011
1.600
1.690
1.600
1.610
13,693
+0.00(+0.00%)
Dec 15, 2011
1.600
1.689
1.550
1.610
31,565
-0.01(-0.62%)
Dec 14, 2011
1.680
1.680
1.600
1.620
11,850
-0.03(-1.82%)
Dec 13, 2011
1.620
1.670
1.590
1.650
31,969
+0.05(+3.12%)
Dec 12, 2011
1.640
1.690
1.600
1.600
34,421
-0.10(-5.88%)
Dec 09, 2011
1.660
1.700
1.630
1.700
3,289
+0.07(+4.29%)
Dec 08, 2011
1.670
1.740
1.630
1.630
17,015
+0.00(+0.00%)
Dec 07, 2011
1.730
1.750
1.630
1.630
10,600
-0.07(-4.12%)
Dec 06, 2011
1.658
1.710
1.620
1.700
17,807
+0.05(+3.03%)
Dec 05, 2011
1.670
1.690
1.620
1.650
33,703
-0.02(-1.20%)
Dec 02, 2011
1.630
1.759
1.630
1.670
25,945
+0.03(+1.83%)
Dec 01, 2011
1.610
1.700
1.610
1.640
10,078
+0.02(+1.23%)
Nov 30, 2011
1.790
1.790
1.620
1.620
7,642
-0.18(-10.00%)
Nov 29, 2011
1.690
1.810
1.690
1.800
4,700
+0.15(+9.09%)
Nov 28, 2011
1.700
1.754
1.630
1.650
16,203
-0.07(-4.29%)
Nov 25, 2011
1.790
1.790
1.700
1.724
13,030
-0.06(-3.15%)
Nov 23, 2011
1.750
1.780
1.750
1.780
2,892
+0.03(+1.71%)
Nov 22, 2011
1.810
1.810
1.750
1.750
2,824
-0.06(-3.31%)
Nov 21, 2011
1.760
1.830
1.700
1.810
17,330
+0.03(+1.69%)
Nov 18, 2011
1.770
1.800
1.751
1.780
7,383
+0.01(+0.56%)
Nov 17, 2011
1.810
1.811
1.770
1.770
9,200
-0.03(-1.67%)
Nov 16, 2011
1.800
1.850
1.750
1.800
28,572
+0.04(+2.27%)
Nov 15, 2011
1.850
1.890
1.760
1.760
178,293
-0.05(-2.76%)
Nov 14, 2011
1.920
1.971
1.810
1.810
39,221
-0.17(-8.59%)
Nov 11, 2011
2.020
2.039
1.900
1.980
25,293
+0.02(+1.02%)
Nov 10, 2011
1.980
2.059
1.960
1.960
4,374
-0.04(-2.00%)
Nov 09, 2011
2.000
2.080
1.900
2.000
49,388
-0.06(-2.91%)
Nov 08, 2011
2.080
2.080
2.000
2.060
9,775
+0.04(+1.99%)
Nov 07, 2011
2.010
2.020
2.000
2.020
10,125
-0.00(-0.00%)
Nov 04, 2011
2.030
2.080
2.020
2.020
2,448
-0.03(-1.46%)
Nov 03, 2011
2.150
2.150
2.000
2.050
11,477
-0.03(-1.44%)
Nov 02, 2011
2.010
2.080
2.000
2.080
6,079
+0.07(+3.48%)
Nov 01, 2011
2.010
2.080
2.000
2.010
18,017
-0.01(-0.50%)
Oct 31, 2011
2.040
2.100
2.020
2.020
20,432
-0.08(-3.81%)
Oct 28, 2011
2.140
2.170
2.070
2.100
13,096
-0.01(-0.47%)
Oct 27, 2011
2.050
2.150
2.030
2.110
24,977
+0.04(+1.93%)
Oct 26, 2011
2.120
2.180
2.060
2.070
12,347
+0.02(+0.98%)
Oct 25, 2011
2.120
2.130
2.050
2.050
16,112
-0.10(-4.65%)
Oct 24, 2011
2.200
2.200
2.040
2.150
25,796
+0.00(+0.00%)
Oct 21, 2011
2.040
2.200
2.000
2.150
44,504
+0.11(+5.39%)
Oct 20, 2011
2.060
2.130
2.040
2.040
11,856
-0.02(-0.97%)
Oct 19, 2011
2.040
2.150
2.040
2.060
22,861
-0.02(-1.20%)
Oct 18, 2011
2.040
2.150
2.040
2.085
3,805
+0.04(+1.71%)
Oct 17, 2011
2.100
2.180
2.040
2.050
15,615
+0.00(+0.00%)
Oct 14, 2011
2.150
2.150
2.030
2.050
9,831
-0.07(-3.30%)
Oct 13, 2011
2.030
2.192
2.030
2.120
12,778
+0.07(+3.41%)
Oct 12, 2011
2.090
2.119
2.030
2.050
8,416
+0.02(+0.99%)
Oct 11, 2011
2.010
2.080
1.990
2.030
12,835
-0.01(-0.49%)
Oct 10, 2011
2.120
2.120
1.900
2.040
14,353
+0.00(+0.00%)
Oct 07, 2011
2.000
2.097
2.000
2.040
4,153
+0.00(+0.00%)
Oct 06, 2011
2.020
2.100
1.950
2.040
37,274
+0.05(+2.51%)
Oct 05, 2011
2.020
2.020
1.900
1.990
16,652
+0.08(+4.19%)
Oct 04, 2011
2.060
2.060
1.900
1.910
36,482
-0.15(-7.28%)
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
.