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
)
0.5258
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 10, 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 29, 2006
5.110
5.380
5.090
5.120
92,191
+0.00(+0.00%)
Sep 28, 2006
5.260
5.260
5.030
5.120
105,837
-0.06(-1.16%)
Sep 27, 2006
5.250
5.460
5.140
5.180
168,208
-0.04(-0.77%)
Sep 26, 2006
4.910
5.380
4.900
5.220
154,365
+0.16(+3.16%)
Sep 25, 2006
5.160
5.200
4.888
5.060
160,222
-0.06(-1.17%)
Sep 22, 2006
5.380
5.380
5.080
5.120
196,945
-0.21(-3.94%)
Sep 21, 2006
5.500
5.500
5.200
5.330
146,463
-0.11(-2.02%)
Sep 20, 2006
5.500
5.680
5.360
5.440
220,842
-0.06(-1.09%)
Sep 19, 2006
5.300
5.590
5.200
5.500
301,458
+0.29(+5.57%)
Sep 18, 2006
5.550
5.570
5.210
5.210
304,740
-0.28(-5.10%)
Sep 15, 2006
5.640
5.750
5.340
5.490
338,789
-0.09(-1.61%)
Sep 14, 2006
5.690
6.050
5.290
5.580
1,286,803
+0.08(+1.45%)
Sep 13, 2006
4.800
5.870
4.700
5.500
1,320,066
+0.71(+14.82%)
Sep 12, 2006
4.940
5.050
4.760
4.790
172,355
-0.05(-1.03%)
Sep 11, 2006
4.940
5.040
4.800
4.840
97,592
-0.14(-2.81%)
Sep 08, 2006
4.930
5.220
4.720
4.980
353,703
+0.03(+0.61%)
Sep 07, 2006
5.150
5.150
4.850
4.950
224,100
-0.13(-2.56%)
Sep 06, 2006
5.250
5.260
5.050
5.080
168,924
-0.17(-3.24%)
Sep 05, 2006
5.250
5.270
5.000
5.250
169,587
+0.05(+0.96%)
Sep 01, 2006
5.350
5.390
5.120
5.200
138,230
-0.11(-2.07%)
Aug 31, 2006
5.550
5.600
5.200
5.310
439,557
-0.25(-4.50%)
Aug 30, 2006
5.600
5.840
5.440
5.560
308,559
-0.02(-0.36%)
Aug 29, 2006
5.460
5.750
5.420
5.580
564,895
+0.21(+3.91%)
Aug 28, 2006
5.000
5.890
4.960
5.370
1,370,359
+0.39(+7.83%)
Aug 25, 2006
5.250
5.340
4.830
4.980
688,326
-0.42(-7.78%)
Aug 24, 2006
4.250
5.600
4.200
5.400
2,063,979
+1.21(+28.88%)
Aug 23, 2006
4.200
4.290
4.170
4.190
62,655
-0.01(-0.24%)
Aug 22, 2006
4.190
4.320
4.170
4.200
58,721
-0.01(-0.24%)
Aug 21, 2006
4.380
4.380
4.150
4.210
89,529
-0.05(-1.17%)
Aug 18, 2006
4.250
4.400
4.250
4.260
64,680
-0.01(-0.23%)
Aug 17, 2006
4.240
4.400
4.240
4.270
132,795
+0.07(+1.67%)
Aug 16, 2006
4.150
4.380
4.150
4.200
113,633
+0.05(+1.20%)
Aug 15, 2006
4.200
4.320
4.140
4.150
95,632
-0.01(-0.24%)
Aug 14, 2006
4.180
4.240
4.100
4.160
98,188
+0.01(+0.24%)
Aug 11, 2006
4.150
4.210
4.100
4.150
82,066
-0.04(-0.95%)
Aug 10, 2006
4.300
4.330
4.180
4.190
94,390
-0.15(-3.46%)
Aug 09, 2006
4.450
4.490
4.320
4.340
124,184
-0.15(-3.34%)
Aug 08, 2006
4.540
4.550
4.300
4.490
146,289
-0.01(-0.22%)
Aug 07, 2006
4.500
4.570
4.350
4.500
146,841
-0.01(-0.22%)
Aug 04, 2006
4.600
4.728
4.400
4.510
163,579
-0.01(-0.22%)
Aug 03, 2006
4.660
4.660
4.400
4.520
222,116
-0.10(-2.16%)
Aug 02, 2006
4.840
4.880
4.600
4.620
104,601
-0.15(-3.14%)
Aug 01, 2006
4.630
5.120
4.510
4.770
238,176
+0.13(+2.80%)
Jul 31, 2006
4.660
4.880
4.530
4.640
247,730
-0.12(-2.52%)
Jul 28, 2006
4.250
4.980
4.050
4.760
675,827
-1.01(-17.51%)
Jul 27, 2006
6.000
6.050
5.600
5.770
360,792
-0.12(-2.04%)
Jul 26, 2006
5.870
6.100
5.760
5.890
198,749
-0.01(-0.17%)
Jul 25, 2006
6.230
6.230
5.840
5.900
217,269
-0.15(-2.48%)
Jul 24, 2006
5.730
6.250
5.700
6.050
388,718
+0.35(+6.14%)
Jul 21, 2006
6.180
6.180
5.610
5.700
235,765
-0.21(-3.55%)
Jul 20, 2006
6.320
6.670
5.800
5.910
463,802
-0.35(-5.59%)
Jul 19, 2006
6.070
6.390
5.970
6.260
488,398
+0.28(+4.68%)
Jul 18, 2006
5.571
6.240
5.571
5.980
330,212
+0.11(+1.87%)
Jul 17, 2006
6.350
6.690
5.820
5.870
639,801
-0.43(-6.83%)
Jul 14, 2006
6.400
6.703
6.250
6.300
451,256
-0.10(-1.56%)
Jul 13, 2006
6.660
7.150
6.260
6.400
1,558,279
-0.30(-4.48%)
Jul 12, 2006
6.360
7.280
5.920
6.700
2,806,500
+0.28(+4.36%)
Jul 11, 2006
5.290
6.450
5.050
6.420
1,785,105
+1.19(+22.75%)
Jul 10, 2006
5.590
5.900
5.200
5.230
331,757
-0.39(-6.94%)
Jul 07, 2006
5.840
6.420
5.450
5.620
2,062,348
-0.28(-4.75%)
Jul 06, 2006
4.500
6.000
4.430
5.900
1,867,024
+1.43(+31.99%)
Jul 05, 2006
4.200
4.470
4.200
4.470
152,556
+0.27(+6.43%)
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
.