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 (%)
Mar 29, 2018
1.420
1.420
1.420
0
+0.00(+0.00%)
Mar 28, 2018
1.510
1.520
1.400
1.420
68,580
-0.10(-6.57%)
Mar 27, 2018
1.470
1.520
1.460
1.520
99,814
+0.05(+3.39%)
Mar 26, 2018
1.530
1.530
1.460
1.470
20,968
-0.02(-1.34%)
Mar 23, 2018
1.510
1.540
1.468
1.490
15,182
-0.03(-1.97%)
Mar 22, 2018
1.520
1.540
1.470
1.520
43,633
-0.02(-1.30%)
Mar 21, 2018
1.500
1.550
1.495
1.540
143,979
+0.02(+1.32%)
Mar 20, 2018
1.480
1.536
1.460
1.520
64,324
+0.05(+3.40%)
Mar 19, 2018
1.540
1.558
1.460
1.470
118,278
-0.08(-5.16%)
Mar 16, 2018
1.500
1.639
1.480
1.550
335,360
+0.05(+3.33%)
Mar 15, 2018
1.520
1.575
1.491
1.500
82,356
-0.02(-1.32%)
Mar 14, 2018
1.560
1.579
1.510
1.520
145,824
-0.04(-2.56%)
Mar 13, 2018
1.610
1.650
1.560
1.560
70,398
-0.04(-2.50%)
Mar 12, 2018
1.620
1.633
1.580
1.600
74,397
-0.02(-1.23%)
Mar 09, 2018
1.690
1.700
1.580
1.620
143,942
-0.04(-2.41%)
Mar 08, 2018
1.620
1.700
1.594
1.660
537,955
+0.06(+3.75%)
Mar 07, 2018
1.550
1.610
1.520
1.600
53,377
+0.03(+1.91%)
Mar 06, 2018
1.570
1.660
1.559
1.570
213,534
+0.00(+0.00%)
Mar 05, 2018
1.540
1.620
1.519
1.570
75,467
+0.01(+0.64%)
Mar 02, 2018
1.520
1.630
1.520
1.560
80,287
+0.00(+0.00%)
Mar 01, 2018
1.570
1.619
1.470
1.560
144,317
-0.01(-0.64%)
Feb 28, 2018
1.590
1.659
1.550
1.570
96,560
-0.02(-1.26%)
Feb 27, 2018
1.690
1.690
1.572
1.590
194,781
-0.11(-6.47%)
Feb 26, 2018
1.740
1.745
1.660
1.700
225,168
-0.01(-0.58%)
Feb 23, 2018
1.700
1.750
1.630
1.710
606,886
+0.04(+2.40%)
Feb 22, 2018
1.720
1.620
1.670
295,271
+0.04(+2.45%)
Feb 21, 2018
1.680
1.691
1.610
1.630
107,301
-0.05(-2.98%)
Feb 20, 2018
1.670
1.720
1.641
1.680
101,646
-0.04(-2.33%)
Feb 16, 2018
1.720
1.720
1.720
0
-0.04(-2.27%)
Feb 15, 2018
1.780
1.849
1.740
1.760
275,603
-0.23(-11.56%)
Feb 14, 2018
2.030
1.960
1.990
213,955
+0.03(+1.53%)
Feb 13, 2018
2.010
2.030
1.960
1.960
223,978
-0.08(-3.92%)
Feb 12, 2018
1.870
2.050
1.860
2.040
622,570
+0.15(+7.94%)
Feb 09, 2018
1.960
2.025
1.810
1.890
139,582
-0.03(-1.56%)
Feb 08, 2018
2.030
2.109
1.900
1.920
195,270
-0.11(-5.42%)
Feb 07, 2018
1.930
1.949
1.924
2.030
173,397
-0.02(-0.97%)
Feb 06, 2018
1.950
2.130
1.800
2.050
342,118
+0.04(+1.99%)
Feb 05, 2018
2.040
2.110
2.010
2.010
207,788
-0.11(-5.19%)
Feb 02, 2018
2.360
2.428
2.010
2.120
512,674
-0.29(-12.03%)
Feb 01, 2018
2.360
2.500
2.330
2.410
566,351
-0.02(-0.82%)
Jan 31, 2018
2.430
2.490
2.351
2.430
337,072
-0.09(-3.57%)
Jan 30, 2018
2.400
2.550
2.400
2.520
491,526
+0.03(+1.20%)
Jan 29, 2018
2.660
2.708
2.410
2.490
840,241
-0.25(-9.12%)
Jan 26, 2018
3.000
3.240
2.720
2.740
2,019,226
-0.23(-7.74%)
Jan 25, 2018
2.900
3.250
2.730
2.970
3,757,126
+0.14(+4.95%)
Jan 24, 2018
2.930
3.150
2.520
2.830
1,771,143
-0.09(-3.08%)
Jan 23, 2018
2.400
3.140
2.351
2.920
9,258,835
+0.43(+17.27%)
Jan 22, 2018
2.650
2.870
2.280
2.490
3,282,150
-0.46(-15.59%)
Jan 19, 2018
2.600
4.450
2.330
2.950
58,324,396
+1.71(+137.90%)
Jan 18, 2018
1.310
1.310
1.230
1.240
138,950
-0.01(-0.80%)
Jan 17, 2018
1.330
1.330
1.250
1.250
41,962
-0.07(-5.30%)
Jan 16, 2018
1.240
1.246
1.240
1.320
634,501
+0.10(+7.94%)
Jan 12, 2018
1.223
1.223
1.223
0
-0.01(-0.58%)
Jan 11, 2018
1.230
1.250
1.200
1.230
54,337
-0.02(-1.59%)
Jan 10, 2018
1.240
1.260
1.240
1.250
45,264
+0.03(+2.44%)
Jan 09, 2018
1.220
1.250
1.210
1.220
50,218
-0.02(-1.60%)
Jan 08, 2018
1.200
1.260
1.200
1.240
16,812
+0.02(+1.64%)
Jan 05, 2018
1.280
1.280
1.214
1.220
68,692
-0.03(-2.40%)
Jan 04, 2018
1.250
1.280
1.230
1.250
21,828
+0.01(+0.81%)
Jan 03, 2018
1.260
1.260
1.225
1.240
29,290
-0.01(-0.80%)
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
.