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 (%)
Jun 30, 2021
2.990
3.000
2.900
2.960
88,514
+0.00(+0.00%)
Jun 29, 2021
2.980
3.040
2.950
2.960
101,705
-0.02(-0.67%)
Jun 28, 2021
3.110
3.150
2.930
2.980
176,471
-0.09(-2.93%)
Jun 25, 2021
3.100
3.129
3.010
3.070
143,070
+0.03(+0.99%)
Jun 24, 2021
3.030
3.080
3.000
3.040
136,562
+0.03(+1.00%)
Jun 23, 2021
2.920
3.040
2.920
3.010
335,665
+0.13(+4.51%)
Jun 22, 2021
2.880
2.910
2.800
2.880
167,499
+0.01(+0.35%)
Jun 21, 2021
2.930
2.950
2.790
2.870
406,118
-0.13(-4.33%)
Jun 18, 2021
3.060
3.060
2.941
3.000
390,651
-0.21(-6.54%)
Jun 17, 2021
3.080
3.220
2.907
3.210
1,159,799
+0.05(+1.58%)
Jun 16, 2021
3.120
3.680
2.890
3.160
15,429,093
+0.43(+15.75%)
Jun 15, 2021
2.790
2.840
2.720
2.730
3,423,020
-0.09(-3.19%)
Jun 14, 2021
2.940
2.940
2.710
2.820
199,261
-0.11(-3.75%)
Jun 11, 2021
2.840
2.980
2.840
2.930
77,488
+0.09(+3.17%)
Jun 10, 2021
2.870
2.950
2.788
2.840
91,715
-0.05(-1.73%)
Jun 09, 2021
3.030
3.070
2.820
2.890
104,291
-0.10(-3.34%)
Jun 08, 2021
2.970
3.030
2.970
2.990
187,606
+0.11(+3.82%)
Jun 07, 2021
2.690
2.930
2.600
2.880
230,591
+0.17(+6.27%)
Jun 04, 2021
2.720
2.760
2.620
2.710
160,142
+0.06(+2.26%)
Jun 03, 2021
2.670
2.680
2.600
2.650
123,928
-0.04(-1.49%)
Jun 02, 2021
2.740
2.740
2.630
2.690
122,816
-0.02(-0.74%)
Jun 01, 2021
2.880
2.930
2.630
2.710
222,559
-0.14(-4.91%)
May 28, 2021
2.970
3.200
2.750
2.850
571,331
+0.02(+0.71%)
May 27, 2021
2.440
2.840
2.440
2.830
498,674
+0.39(+15.98%)
May 26, 2021
2.400
2.500
2.360
2.440
181,090
+0.04(+1.67%)
May 25, 2021
2.530
2.600
2.400
2.400
192,908
-0.13(-5.14%)
May 24, 2021
2.640
2.770
2.510
2.530
220,774
-0.12(-4.53%)
May 21, 2021
2.850
3.093
2.560
2.650
430,453
-0.18(-6.36%)
May 20, 2021
2.520
2.900
2.470
2.830
304,915
+0.36(+14.57%)
May 19, 2021
2.550
2.550
2.400
2.470
87,816
+0.03(+1.23%)
May 18, 2021
2.300
2.500
2.296
2.440
114,895
+0.16(+7.02%)
May 17, 2021
2.180
2.300
2.175
2.280
28,257
+0.07(+3.17%)
May 14, 2021
2.140
2.220
2.080
2.210
66,081
+0.00(+0.00%)
May 13, 2021
2.240
2.299
2.200
2.210
83,508
-0.07(-3.07%)
May 12, 2021
2.310
2.350
2.230
2.280
53,118
-0.02(-0.87%)
May 11, 2021
2.300
2.390
2.230
2.300
71,771
-0.06(-2.54%)
May 10, 2021
2.380
2.410
2.310
2.360
70,051
-0.07(-2.88%)
May 07, 2021
2.320
2.450
2.300
2.430
79,503
+0.13(+5.65%)
May 06, 2021
2.470
2.490
2.300
2.300
63,149
-0.20(-8.00%)
May 05, 2021
2.540
2.590
2.500
2.500
67,731
-0.04(-1.57%)
May 04, 2021
2.700
2.730
2.530
2.540
89,283
-0.20(-7.30%)
May 03, 2021
2.670
2.780
2.660
2.740
90,962
+0.04(+1.48%)
Apr 30, 2021
2.730
2.740
2.670
2.700
90,600
-0.01(-0.37%)
Apr 29, 2021
2.720
2.800
2.629
2.710
186,215
+0.00(+0.00%)
Apr 28, 2021
2.760
2.760
2.660
2.710
90,241
+0.03(+1.12%)
Apr 27, 2021
2.710
2.710
2.650
2.680
34,873
-0.03(-1.11%)
Apr 26, 2021
2.750
2.750
2.710
2.710
42,913
+0.01(+0.37%)
Apr 23, 2021
2.720
2.750
2.670
2.700
70,800
-0.01(-0.37%)
Apr 22, 2021
2.740
2.750
2.690
2.710
35,830
+0.01(+0.37%)
Apr 21, 2021
2.690
2.770
2.600
2.700
55,984
+0.04(+1.50%)
Apr 20, 2021
2.780
2.810
2.640
2.660
48,730
-0.11(-3.97%)
Apr 19, 2021
2.680
2.850
2.670
2.770
150,316
+0.02(+0.73%)
Apr 16, 2021
2.730
2.750
2.640
2.750
49,800
+0.00(+0.00%)
Apr 15, 2021
2.720
2.770
2.670
2.750
82,663
+0.02(+0.73%)
Apr 14, 2021
2.750
2.800
2.700
2.730
64,868
-0.05(-1.80%)
Apr 13, 2021
2.760
2.880
2.700
2.780
44,548
+0.02(+0.72%)
Apr 12, 2021
2.910
2.970
2.740
2.760
115,216
-0.19(-6.44%)
Apr 09, 2021
3.000
3.120
2.920
2.950
204,100
-0.05(-1.67%)
Apr 08, 2021
3.120
3.120
2.960
3.000
69,416
-0.02(-0.66%)
Apr 07, 2021
3.030
3.100
2.980
3.020
140,261
+0.09(+3.07%)
Apr 06, 2021
2.880
3.100
2.880
2.930
251,524
+0.01(+0.34%)
Apr 05, 2021
2.810
2.940
2.750
2.920
90,631
+0.10(+3.55%)
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
.