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 (%)
Aug 31, 2012
1.110
1.180
1.110
1.140
8,501
+0.04(+3.64%)
Aug 30, 2012
1.180
1.180
1.100
1.100
3,848
-0.04(-3.51%)
Aug 29, 2012
1.080
1.190
1.080
1.140
18,378
+0.00(+0.03%)
Aug 27, 2012
1.100
1.150
1.100
1.140
3,972
-0.00(-0.03%)
Aug 24, 2012
1.090
1.150
1.081
1.140
16,026
+0.08(+7.55%)
Aug 23, 2012
1.070
1.120
1.040
1.060
16,608
-0.08(-6.73%)
Aug 22, 2012
1.190
1.210
1.020
1.137
38,299
-0.05(-4.50%)
Aug 21, 2012
1.200
1.200
1.150
1.190
31,465
+0.02(+1.71%)
Aug 20, 2012
1.180
1.201
1.150
1.170
36,348
-0.02(-1.68%)
Aug 17, 2012
1.230
1.230
1.180
1.190
19,530
-0.03(-2.46%)
Aug 16, 2012
1.220
1.330
1.210
1.220
14,755
-0.04(-3.17%)
Aug 15, 2012
1.330
1.330
1.240
1.260
15,171
-0.04(-3.45%)
Aug 14, 2012
1.290
1.305
1.210
1.305
9,842
+0.04(+3.12%)
Aug 13, 2012
1.270
1.310
1.260
1.266
8,137
-0.03(-2.65%)
Aug 10, 2012
1.260
1.300
1.220
1.300
8,699
+0.03(+2.35%)
Aug 09, 2012
1.260
1.340
1.210
1.270
36,977
-0.02(-1.53%)
Aug 08, 2012
1.300
1.310
1.290
1.290
4,931
-0.03(-2.27%)
Aug 07, 2012
1.330
1.350
1.290
1.320
23,668
+0.03(+2.33%)
Aug 06, 2012
1.360
1.420
1.180
1.290
35,010
-0.07(-5.15%)
Aug 03, 2012
1.360
1.367
1.350
1.360
11,521
-0.04(-2.86%)
Aug 02, 2012
1.420
1.470
1.390
1.400
4,962
-0.02(-1.41%)
Aug 01, 2012
1.480
1.480
1.410
1.420
10,771
-0.07(-4.70%)
Jul 31, 2012
1.450
1.620
1.420
1.490
59,254
+0.07(+4.93%)
Jul 30, 2012
1.360
1.440
1.360
1.420
13,942
+0.09(+6.77%)
Jul 27, 2012
1.310
1.350
1.310
1.330
7,582
-0.04(-2.92%)
Jul 26, 2012
1.310
1.430
1.300
1.370
8,360
+0.07(+5.38%)
Jul 25, 2012
1.380
1.390
1.300
1.300
7,228
-0.06(-4.43%)
Jul 24, 2012
1.310
1.380
1.280
1.360
27,882
+0.04(+3.05%)
Jul 23, 2012
1.360
1.390
1.320
1.320
8,081
-0.07(-5.04%)
Jul 20, 2012
1.350
1.400
1.310
1.390
9,353
-0.01(-0.71%)
Jul 19, 2012
1.300
1.410
1.300
1.400
5,184
+0.08(+6.05%)
Jul 18, 2012
1.410
1.410
1.300
1.320
60,981
-0.05(-3.65%)
Jul 17, 2012
1.450
1.500
1.300
1.370
37,802
-0.07(-4.86%)
Jul 16, 2012
1.470
1.500
1.380
1.440
41,767
-0.08(-5.26%)
Jul 13, 2012
1.540
1.540
1.440
1.520
32,105
-0.02(-1.30%)
Jul 12, 2012
1.530
1.580
1.460
1.540
14,429
+0.09(+6.21%)
Jul 11, 2012
1.600
1.644
1.450
1.450
35,845
-0.17(-10.49%)
Jul 10, 2012
1.630
1.630
1.540
1.620
37,368
+0.03(+1.89%)
Jul 09, 2012
1.620
1.620
1.520
1.590
27,455
+0.04(+2.57%)
Jul 06, 2012
1.610
1.610
1.550
1.550
21,833
-0.07(-4.32%)
Jul 05, 2012
1.620
1.650
1.620
1.620
9,320
-0.02(-1.21%)
Jul 03, 2012
1.680
1.760
1.580
1.640
27,476
-0.05(-2.96%)
Jul 02, 2012
1.830
1.830
1.680
1.690
62,215
-0.05(-2.87%)
Jun 29, 2012
1.760
1.790
1.680
1.740
21,263
+0.01(+0.57%)
Jun 28, 2012
1.750
1.760
1.700
1.730
6,545
-0.01(-0.57%)
Jun 27, 2012
1.740
1.760
1.720
1.740
6,146
-0.02(-1.14%)
Jun 26, 2012
1.740
1.770
1.720
1.760
10,422
+0.03(+1.73%)
Jun 25, 2012
1.770
1.770
1.730
1.730
16,513
-0.03(-1.70%)
Jun 22, 2012
1.750
1.770
1.730
1.760
10,978
+0.00(+0.00%)
Jun 21, 2012
1.770
1.770
1.720
1.760
9,367
+0.01(+0.57%)
Jun 20, 2012
1.750
1.760
1.720
1.750
17,354
-0.01(-0.57%)
Jun 19, 2012
1.780
1.830
1.720
1.760
78,593
-0.04(-2.22%)
Jun 18, 2012
1.870
1.870
1.760
1.800
14,234
-0.05(-2.70%)
Jun 15, 2012
1.820
1.940
1.780
1.850
5,819
-0.01(-0.54%)
Jun 14, 2012
1.788
1.900
1.780
1.860
6,085
+0.01(+0.54%)
Jun 13, 2012
1.830
1.946
1.730
1.850
56,222
+0.00(+0.00%)
Jun 12, 2012
1.900
1.950
1.820
1.850
21,784
-0.11(-5.61%)
Jun 11, 2012
1.900
1.960
1.880
1.960
4,100
+0.06(+3.15%)
Jun 08, 2012
1.960
1.980
1.850
1.900
15,723
-0.03(-1.55%)
Jun 07, 2012
2.010
2.100
1.900
1.930
20,757
-0.07(-3.50%)
Jun 06, 2012
1.920
2.000
1.910
2.000
10,028
+0.09(+4.71%)
Jun 05, 2012
1.910
1.950
1.910
1.910
2,604
-0.01(-0.52%)
Jun 04, 2012
2.090
2.090
1.900
1.920
33,057
-0.11(-5.42%)
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
.