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 (%)
Nov 30, 2020
1.990
2.110
1.830
1.830
239,074
-0.14(-7.11%)
Nov 27, 2020
1.870
1.970
1.870
1.970
139,700
+0.06(+3.14%)
Nov 25, 2020
1.810
1.910
1.770
1.910
169,900
+0.10(+5.52%)
Nov 24, 2020
1.730
1.850
1.720
1.810
265,884
+0.09(+5.23%)
Nov 23, 2020
1.720
1.740
1.700
1.720
61,475
+0.02(+1.18%)
Nov 20, 2020
1.710
1.710
1.660
1.700
40,700
+0.00(+0.00%)
Nov 19, 2020
1.660
1.720
1.650
1.700
46,203
+0.04(+2.41%)
Nov 18, 2020
1.690
1.700
1.640
1.660
48,373
-0.02(-1.19%)
Nov 17, 2020
1.690
1.740
1.630
1.680
103,477
+0.01(+0.60%)
Nov 16, 2020
1.630
1.700
1.630
1.670
67,283
+0.04(+2.45%)
Nov 13, 2020
1.600
1.640
1.560
1.630
117,000
+0.05(+3.16%)
Nov 12, 2020
1.560
1.680
1.560
1.580
135,016
+0.00(+0.00%)
Nov 11, 2020
1.570
1.580
1.530
1.580
51,037
+0.01(+0.64%)
Nov 10, 2020
1.560
1.580
1.510
1.570
73,504
+0.01(+0.64%)
Nov 09, 2020
1.600
1.610
1.540
1.560
62,560
-0.02(-1.27%)
Nov 06, 2020
1.570
1.630
1.550
1.580
81,500
-0.01(-0.63%)
Nov 05, 2020
1.540
1.620
1.540
1.590
75,467
+0.02(+1.27%)
Nov 04, 2020
1.550
1.610
1.550
1.570
46,486
+0.00(+0.00%)
Nov 03, 2020
1.620
1.620
1.540
1.570
109,817
+0.04(+2.61%)
Nov 02, 2020
1.540
1.540
1.500
1.530
35,487
+0.01(+0.66%)
Oct 30, 2020
1.520
1.540
1.480
1.520
45,400
-0.03(-1.94%)
Oct 29, 2020
1.540
1.550
1.510
1.550
71,845
+0.05(+3.33%)
Oct 28, 2020
1.530
1.530
1.460
1.500
61,926
-0.02(-1.32%)
Oct 27, 2020
1.460
1.540
1.460
1.520
50,517
+0.06(+4.11%)
Oct 26, 2020
1.510
1.520
1.450
1.460
247,866
-0.04(-2.67%)
Oct 23, 2020
1.570
1.592
1.490
1.500
70,700
-0.05(-3.23%)
Oct 22, 2020
1.550
1.590
1.490
1.550
93,402
+0.03(+1.97%)
Oct 21, 2020
1.500
1.540
1.470
1.520
159,215
+0.02(+1.33%)
Oct 20, 2020
1.520
1.550
1.450
1.500
191,529
-0.03(-1.96%)
Oct 19, 2020
1.620
1.650
1.510
1.530
602,368
-0.17(-10.00%)
Oct 16, 2020
1.500
1.990
1.494
1.700
5,433,600
+0.20(+13.33%)
Oct 15, 2020
1.490
1.500
1.470
1.500
44,017
+0.00(+0.00%)
Oct 14, 2020
1.570
1.570
1.470
1.500
132,434
-0.07(-4.46%)
Oct 13, 2020
1.640
1.640
1.510
1.570
140,658
-0.04(-2.48%)
Oct 12, 2020
1.640
1.650
1.540
1.610
209,287
-0.02(-1.23%)
Oct 09, 2020
1.510
1.730
1.477
1.630
1,080,700
+0.13(+8.67%)
Oct 08, 2020
1.480
1.500
1.450
1.500
32,262
+0.03(+2.04%)
Oct 07, 2020
1.450
1.520
1.450
1.470
53,772
+0.03(+2.08%)
Oct 06, 2020
1.470
1.500
1.440
1.440
70,720
-0.03(-2.04%)
Oct 05, 2020
1.460
1.510
1.430
1.470
103,616
+0.03(+2.08%)
Oct 02, 2020
1.410
1.450
1.380
1.440
66,100
+0.03(+2.13%)
Oct 01, 2020
1.410
1.420
1.390
1.410
54,492
+0.02(+1.44%)
Sep 30, 2020
1.400
1.420
1.390
1.390
57,658
-0.02(-1.42%)
Sep 29, 2020
1.410
1.420
1.390
1.410
30,363
-0.01(-0.70%)
Sep 28, 2020
1.410
1.420
1.380
1.420
59,318
+0.01(+0.71%)
Sep 25, 2020
1.350
1.420
1.350
1.410
83,900
+0.06(+4.44%)
Sep 24, 2020
1.380
1.380
1.320
1.350
72,923
-0.03(-2.17%)
Sep 23, 2020
1.450
1.490
1.360
1.380
289,449
-0.11(-7.38%)
Sep 22, 2020
1.370
1.910
1.350
1.490
3,247,477
+0.12(+8.76%)
Sep 21, 2020
1.450
1.450
1.360
1.370
62,405
-0.07(-4.86%)
Sep 18, 2020
1.430
1.450
1.420
1.440
41,600
-0.01(-0.69%)
Sep 17, 2020
1.420
1.470
1.400
1.450
103,410
+0.04(+2.84%)
Sep 16, 2020
1.410
1.430
1.410
1.410
37,204
+0.01(+0.71%)
Sep 15, 2020
1.400
1.460
1.400
1.400
45,922
+0.00(+0.00%)
Sep 14, 2020
1.450
1.450
1.370
1.400
90,052
-0.05(-3.45%)
Sep 11, 2020
1.520
1.520
1.450
1.450
57,900
-0.04(-2.68%)
Sep 10, 2020
1.500
1.530
1.490
1.490
50,065
-0.02(-1.32%)
Sep 09, 2020
1.500
1.560
1.500
1.510
74,322
+0.00(+0.00%)
Sep 08, 2020
1.480
1.540
1.480
1.510
41,446
-0.01(-0.66%)
Sep 04, 2020
1.490
1.550
1.480
1.520
88,700
+0.02(+1.33%)
Sep 03, 2020
1.540
1.550
1.490
1.500
122,508
-0.06(-3.85%)
Sep 02, 2020
1.600
1.600
1.550
1.560
47,768
-0.04(-2.50%)
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
.