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
)
0.5143
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 13, 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 (%)
Dec 30, 2016
1.250
1.250
1.250
0
+0.03(+2.46%)
Dec 29, 2016
1.240
1.270
1.210
1.220
19,481
-0.02(-1.61%)
Dec 28, 2016
1.290
1.290
1.200
1.240
54,246
+0.00(+0.00%)
Dec 27, 2016
1.280
1.299
1.230
1.240
46,573
-0.08(-6.06%)
Dec 23, 2016
1.320
1.320
1.320
0
+0.02(+1.54%)
Dec 22, 2016
1.300
1.300
1.270
1.300
31,216
+0.02(+1.56%)
Dec 21, 2016
1.280
1.290
1.235
1.280
29,377
+0.00(+0.00%)
Dec 20, 2016
1.280
1.290
1.252
1.280
14,479
+0.00(+0.00%)
Dec 19, 2016
1.320
1.390
1.200
1.280
91,040
+0.03(+2.40%)
Dec 16, 2016
1.319
1.319
1.260
1.250
9,067
-0.04(-3.10%)
Dec 15, 2016
1.310
1.310
1.284
1.290
13,828
-0.05(-3.73%)
Dec 14, 2016
1.300
1.350
1.290
1.340
34,466
+0.06(+4.69%)
Dec 13, 2016
1.340
1.400
1.280
1.280
25,348
-0.06(-4.58%)
Dec 12, 2016
1.380
1.450
1.340
1.341
145,639
-0.05(-3.49%)
Dec 09, 2016
1.400
1.420
1.367
1.390
13,752
-0.02(-1.42%)
Dec 08, 2016
1.420
1.440
1.110
1.410
148,835
-0.01(-0.63%)
Dec 07, 2016
1.390
1.440
1.340
1.419
32,648
+0.05(+3.57%)
Dec 06, 2016
1.350
1.380
1.320
1.370
10,202
+0.01(+0.74%)
Dec 05, 2016
1.410
1.410
1.360
1.360
26,111
-0.02(-1.45%)
Dec 02, 2016
1.360
1.380
1.360
1.380
4,299
+0.02(+1.47%)
Dec 01, 2016
1.440
1.440
1.360
1.360
7,532
-0.06(-4.23%)
Nov 30, 2016
1.402
1.440
1.365
1.420
15,254
+0.04(+2.91%)
Nov 29, 2016
1.350
1.418
1.350
1.380
3,650
+0.01(+0.73%)
Nov 28, 2016
1.370
1.420
1.350
1.370
3,886
-0.03(-2.14%)
Nov 25, 2016
1.400
1.400
1.380
1.400
2,277
+0.02(+1.45%)
Nov 23, 2016
1.380
1.380
1.380
0
+0.00(+0.00%)
Nov 22, 2016
1.330
1.380
1.330
1.380
5,591
+0.01(+0.73%)
Nov 21, 2016
1.390
1.408
1.330
1.370
32,202
-0.02(-1.43%)
Nov 18, 2016
1.440
1.440
1.322
1.390
36,224
+0.03(+2.57%)
Nov 17, 2016
1.380
1.540
1.350
1.355
157,604
-0.02(-1.80%)
Nov 16, 2016
1.390
1.450
1.310
1.380
79,442
-0.01(-0.72%)
Nov 15, 2016
1.332
1.400
1.310
1.390
66,805
+0.06(+4.51%)
Nov 14, 2016
1.250
1.341
1.250
1.330
31,180
+0.07(+5.56%)
Nov 11, 2016
1.270
1.300
1.260
1.260
43,251
-0.05(-3.82%)
Nov 10, 2016
1.240
1.310
1.240
1.310
14,172
+0.04(+3.14%)
Nov 09, 2016
1.170
1.290
1.130
1.270
95,183
+0.05(+4.11%)
Nov 08, 2016
1.230
1.230
1.172
1.220
50,923
-0.01(-0.81%)
Nov 07, 2016
1.200
1.298
1.200
1.230
61,592
+0.02(+1.65%)
Nov 04, 2016
1.245
1.279
1.210
1.210
30,787
-0.02(-1.63%)
Nov 03, 2016
1.280
1.300
1.200
1.230
83,773
-0.04(-3.15%)
Nov 02, 2016
1.110
1.340
1.110
1.270
184,557
+0.16(+14.40%)
Nov 01, 2016
1.110
1.130
1.102
1.110
15,928
-0.01(-0.88%)
Oct 31, 2016
1.130
1.130
1.100
1.120
35,817
+0.00(+0.00%)
Oct 28, 2016
1.137
1.137
1.100
1.120
40,787
+0.04(+3.70%)
Oct 27, 2016
1.120
1.139
1.080
1.080
97,064
-0.04(-3.57%)
Oct 26, 2016
1.100
1.130
1.070
1.120
148,180
+0.05(+4.67%)
Oct 25, 2016
1.070
1.102
1.070
1.070
50,761
-0.03(-2.73%)
Oct 24, 2016
1.120
1.130
1.100
1.100
53,288
-0.04(-3.51%)
Oct 21, 2016
1.170
1.170
1.130
1.140
31,283
-0.02(-1.55%)
Oct 20, 2016
1.160
1.180
1.140
1.158
42,977
+0.01(+0.70%)
Oct 19, 2016
1.230
1.245
1.143
1.150
56,351
-0.07(-5.74%)
Oct 18, 2016
1.240
1.290
1.210
1.220
47,074
-0.02(-1.61%)
Oct 17, 2016
1.270
1.282
1.220
1.240
24,875
+0.00(+0.00%)
Oct 14, 2016
1.270
1.330
1.200
1.240
36,206
-0.01(-0.80%)
Oct 13, 2016
1.300
1.310
1.250
1.250
37,506
-0.07(-5.30%)
Oct 12, 2016
1.340
1.340
1.310
1.320
5,759
+0.02(+1.54%)
Oct 11, 2016
1.360
1.390
1.300
1.300
92,526
-0.06(-4.41%)
Oct 10, 2016
1.350
1.390
1.350
1.360
75,772
+0.02(+1.49%)
Oct 07, 2016
1.370
1.380
1.320
1.340
53,136
-0.02(-1.47%)
Oct 06, 2016
1.410
1.410
1.320
1.360
119,234
-0.07(-4.90%)
Oct 05, 2016
1.430
1.430
1.350
1.430
75,958
-0.01(-0.69%)
Oct 04, 2016
1.420
1.480
1.410
1.440
142,923
-0.02(-1.37%)
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
.