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
)
0.5230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020
1.240
1.250
1.200
1.220
33,200
+0.00(+0.00%)
May 28, 2020
1.210
1.250
1.160
1.220
43,366
+0.04(+3.39%)
May 27, 2020
1.160
1.220
1.150
1.180
38,467
+0.01(+0.85%)
May 26, 2020
1.250
1.250
1.150
1.170
97,537
-0.12(-9.30%)
May 22, 2020
1.200
1.300
1.150
1.290
142,800
+0.13(+11.21%)
May 21, 2020
1.140
1.180
1.120
1.160
44,769
+0.02(+1.75%)
May 20, 2020
1.100
1.140
1.090
1.140
35,738
+0.05(+4.59%)
May 19, 2020
1.090
1.090
1.070
1.090
16,392
+0.00(+0.00%)
May 18, 2020
1.090
1.090
1.060
1.090
33,928
+0.02(+1.87%)
May 15, 2020
1.080
1.090
1.060
1.070
7,700
-0.01(-0.93%)
May 14, 2020
1.090
1.100
1.060
1.080
13,016
-0.01(-0.92%)
May 13, 2020
1.100
1.100
1.030
1.090
33,523
-0.04(-3.54%)
May 12, 2020
1.100
1.180
1.100
1.130
19,527
+0.03(+2.73%)
May 11, 2020
1.150
1.150
1.100
1.100
29,594
-0.04(-3.51%)
May 08, 2020
1.100
1.150
1.050
1.140
53,100
+0.05(+4.59%)
May 07, 2020
1.100
1.110
1.090
1.090
24,391
-0.02(-1.80%)
May 06, 2020
1.100
1.110
1.080
1.110
13,809
+0.01(+0.91%)
May 05, 2020
1.110
1.120
1.070
1.100
37,335
-0.01(-0.90%)
May 04, 2020
1.100
1.120
1.010
1.110
17,147
+0.03(+2.78%)
May 01, 2020
1.100
1.100
1.050
1.080
29,800
-0.02(-1.82%)
Apr 30, 2020
1.060
1.100
1.040
1.100
48,067
+0.04(+3.77%)
Apr 29, 2020
1.030
1.060
1.020
1.060
39,591
+0.05(+4.95%)
Apr 28, 2020
1.070
1.070
1.000
1.010
41,923
-0.04(-3.81%)
Apr 27, 2020
1.030
1.070
1.030
1.050
22,084
-0.00(-0.01%)
Apr 24, 2020
1.010
1.068
1.010
1.050
23,200
+0.00(+0.01%)
Apr 23, 2020
1.050
1.080
1.020
1.050
26,127
+0.02(+1.94%)
Apr 22, 2020
1.100
1.100
1.010
1.030
46,753
-0.02(-1.90%)
Apr 21, 2020
1.060
1.100
1.050
1.050
22,290
-0.06(-5.41%)
Apr 20, 2020
1.100
1.120
1.090
1.110
28,154
+0.04(+3.74%)
Apr 17, 2020
1.050
1.090
1.050
1.070
40,200
-0.01(-0.93%)
Apr 16, 2020
1.110
1.110
1.080
1.080
15,836
+0.00(+0.00%)
Apr 15, 2020
1.080
1.130
1.060
1.080
44,409
-0.05(-4.42%)
Apr 14, 2020
1.150
1.150
1.070
1.130
58,873
+0.00(+0.00%)
Apr 13, 2020
1.120
1.140
1.060
1.130
43,282
+0.03(+2.73%)
Apr 09, 2020
1.090
1.120
1.050
1.100
55,800
+0.01(+0.92%)
Apr 08, 2020
1.100
1.110
1.060
1.090
31,403
-0.02(-1.80%)
Apr 07, 2020
1.070
1.130
1.030
1.110
36,373
+0.04(+3.74%)
Apr 06, 2020
1.100
1.100
1.028
1.070
19,640
-0.01(-0.93%)
Apr 03, 2020
1.100
1.110
1.020
1.080
49,600
-0.03(-2.70%)
Apr 02, 2020
1.130
1.130
1.070
1.110
45,900
+0.01(+0.91%)
Apr 01, 2020
1.120
1.150
1.060
1.100
28,359
-0.01(-0.90%)
Mar 31, 2020
1.070
1.110
1.070
1.110
48,640
+0.05(+4.72%)
Mar 30, 2020
1.150
1.160
1.040
1.060
69,642
-0.04(-3.64%)
Mar 27, 2020
1.080
1.177
1.020
1.100
151,700
+0.03(+2.80%)
Mar 26, 2020
1.020
1.080
1.000
1.070
107,113
+0.03(+2.88%)
Mar 25, 2020
1.100
1.100
0.9900
1.040
138,240
-0.04(-3.70%)
Mar 24, 2020
1.050
1.130
0.9700
1.080
129,624
+0.07(+6.93%)
Mar 23, 2020
0.9900
1.020
0.9500
1.010
67,387
+0.02(+2.10%)
Mar 20, 2020
1.000
1.000
0.9101
0.9892
67,100
+0.01(+0.94%)
Mar 19, 2020
0.9600
0.9800
0.9500
0.9800
31,068
+0.08(+8.89%)
Mar 18, 2020
1.020
1.030
0.9000
0.9000
49,681
-0.13(-12.62%)
Mar 17, 2020
1.030
1.030
0.9700
1.030
61,588
+0.00(+0.00%)
Mar 16, 2020
0.9900
1.040
0.9700
1.030
111,304
+0.04(+4.04%)
Mar 13, 2020
1.000
1.020
0.9900
0.9900
38,200
-0.01(-1.00%)
Mar 12, 2020
0.9900
1.010
0.9600
1.000
71,372
+0.01(+1.00%)
Mar 11, 2020
1.010
1.020
0.9900
0.9901
49,584
-0.02(-2.45%)
Mar 10, 2020
1.010
1.020
0.9900
1.015
17,130
+0.02(+2.53%)
Mar 09, 2020
1.010
1.020
0.9800
0.9900
119,846
-0.01(-0.50%)
Mar 06, 2020
1.000
1.020
0.9902
0.9950
9,100
+0.01(+0.51%)
Mar 05, 2020
0.9900
1.010
0.9900
0.9900
23,206
-0.04(-3.88%)
Mar 04, 2020
0.9900
1.050
0.9900
1.030
14,503
+0.03(+3.00%)
Mar 03, 2020
1.010
1.040
1.000
1.000
50,649
-0.01(-0.99%)
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
.