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
)
0.5100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
Jan 31, 2003
1.900
2.060
1.900
2.030
49,500
+0.12(+6.28%)
Jan 30, 2003
2.050
2.070
1.900
1.910
70,096
-0.14(-6.83%)
Jan 29, 2003
2.180
2.180
2.010
2.050
54,300
-0.03(-1.44%)
Jan 28, 2003
2.050
2.240
1.970
2.080
49,300
-0.01(-0.48%)
Jan 27, 2003
2.100
2.100
1.850
2.090
72,700
-0.01(-0.48%)
Jan 24, 2003
2.170
2.260
1.850
2.100
174,600
-0.04(-1.87%)
Jan 23, 2003
2.000
2.150
1.960
2.140
221,600
+0.19(+9.74%)
Jan 22, 2003
1.890
2.150
1.740
1.950
269,500
+0.21(+12.07%)
Jan 21, 2003
1.310
1.750
1.300
1.740
240,600
+0.44(+33.85%)
Jan 17, 2003
1.480
1.480
1.250
1.300
25,900
-0.19(-12.75%)
Jan 16, 2003
1.550
1.580
1.390
1.490
22,000
+0.04(+2.76%)
Jan 15, 2003
1.550
1.580
1.450
1.450
59,500
-0.02(-1.36%)
Jan 14, 2003
1.370
1.560
1.370
1.470
241,900
+0.12(+8.97%)
Jan 13, 2003
1.300
1.350
1.240
1.349
59,600
+0.16(+13.36%)
Jan 10, 2003
1.180
1.240
1.120
1.190
57,500
-0.01(-0.83%)
Jan 09, 2003
1.180
1.230
1.180
1.200
29,600
+0.00(+0.00%)
Jan 08, 2003
1.220
1.220
1.170
1.200
33,400
+0.03(+2.56%)
Jan 07, 2003
1.170
1.170
1.140
1.170
25,400
-0.02(-1.68%)
Jan 06, 2003
1.170
1.230
1.110
1.190
11,300
+0.04(+3.48%)
Jan 03, 2003
1.130
1.220
1.130
1.150
3,200
+0.01(+0.88%)
Jan 02, 2003
1.160
1.160
1.090
1.140
6,400
+0.04(+3.54%)
Dec 31, 2002
1.166
1.170
1.101
1.101
3,100
-0.01(-0.81%)
Dec 30, 2002
1.130
1.210
1.110
1.110
6,900
-0.09(-7.42%)
Dec 27, 2002
1.200
1.250
1.150
1.199
47,800
+0.04(+3.36%)
Dec 26, 2002
1.240
1.250
1.150
1.160
4,700
-0.14(-10.77%)
Dec 24, 2002
1.200
1.340
1.180
1.300
9,000
+0.12(+10.17%)
Dec 23, 2002
1.150
1.240
1.150
1.180
59,800
-0.06(-4.45%)
Dec 20, 2002
1.150
1.235
1.110
1.235
99,900
+0.14(+12.27%)
Dec 19, 2002
1.080
1.100
1.080
1.100
12,100
+0.03(+2.80%)
Dec 18, 2002
1.180
1.180
1.060
1.070
11,200
-0.03(-2.73%)
Dec 17, 2002
1.100
1.120
1.090
1.100
53,700
+0.00(+0.00%)
Dec 16, 2002
1.000
1.100
1.000
1.100
17,000
+0.07(+6.80%)
Dec 13, 2002
0.9600
1.050
0.9500
1.030
7,900
+0.01(+0.98%)
Dec 12, 2002
1.010
1.020
0.9400
1.020
19,100
-0.01(-0.97%)
Dec 11, 2002
0.9800
1.050
0.9800
1.030
26,100
+0.06(+6.19%)
Dec 10, 2002
0.9400
0.9700
0.9300
0.9700
13,800
+0.02(+2.11%)
Dec 09, 2002
0.9500
0.9500
0.9500
0.9500
4,400
+0.00(+0.00%)
Dec 06, 2002
1.120
1.120
0.8900
0.9500
91,500
-0.18(-15.93%)
Dec 05, 2002
1.100
1.150
1.090
1.130
62,700
+0.03(+3.20%)
Dec 04, 2002
0.9600
1.190
0.9300
1.095
84,800
+0.16(+16.49%)
Dec 03, 2002
0.9400
0.9400
0.9300
0.9400
38,100
-0.01(-1.05%)
Dec 02, 2002
0.9200
0.9600
0.8100
0.9500
40,000
+0.05(+5.56%)
Nov 27, 2002
0.9400
0.9500
0.8890
0.9000
43,100
+0.00(+0.00%)
Nov 26, 2002
0.8500
0.9400
0.8490
0.9000
78,600
+0.06(+6.51%)
Nov 25, 2002
0.8450
0.8450
0.8450
0.8450
1,000
+0.03(+3.05%)
Nov 22, 2002
0.8100
0.8250
0.8100
0.8200
3,000
+0.01(+1.23%)
Nov 21, 2002
0.8150
0.8150
0.8100
0.8100
2,900
-0.01(-1.22%)
Nov 20, 2002
0.8110
0.8200
0.8100
0.8200
6,900
+0.00(+0.00%)
Nov 19, 2002
0.8200
0.8200
0.8200
0.8200
100
+0.04(+5.13%)
Nov 18, 2002
0.7800
0.7800
0.7800
0.7800
100
+0.02(+2.63%)
Nov 15, 2002
0.7600
0.7600
0.7600
0.7600
0
+0.00(+0.00%)
Nov 14, 2002
0.7700
0.7700
0.7600
0.7600
2,200
+0.00(+0.00%)
Nov 13, 2002
0.7810
0.7810
0.7600
0.7600
9,100
-0.02(-2.56%)
Nov 12, 2002
0.7800
0.7800
0.7800
0.7800
0
+0.00(+0.00%)
Nov 11, 2002
0.7800
0.7800
0.7800
0.7800
100
-0.07(-8.24%)
Nov 08, 2002
0.8500
0.8500
0.8500
0.8500
3,000
+0.08(+10.39%)
Nov 07, 2002
0.8490
0.8500
0.7700
0.7700
1,600
+0.04(+5.48%)
Nov 06, 2002
0.7500
0.7700
0.7300
0.7300
18,800
-0.05(-6.41%)
Nov 05, 2002
0.7800
0.7800
0.7700
0.7800
9,800
-0.07(-8.24%)
Nov 04, 2002
0.8500
0.8500
0.8500
0.8500
1,000
+0.04(+4.94%)
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
.