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 (%)
Oct 31, 2003
2.440
2.490
2.399
2.479
29,794
+0.04(+1.60%)
Oct 30, 2003
2.450
2.440
2.440
2.440
3,200
-0.01(-0.41%)
Oct 29, 2003
2.520
2.520
2.360
2.450
19,500
-0.08(-3.16%)
Oct 28, 2003
2.460
2.550
2.420
2.530
67,094
+0.08(+3.27%)
Oct 27, 2003
2.400
2.460
2.300
2.450
102,100
+0.19(+8.41%)
Oct 24, 2003
2.260
2.300
2.210
2.260
20,000
+0.00(+0.00%)
Oct 23, 2003
2.321
2.321
2.210
2.260
27,100
-0.18(-7.38%)
Oct 22, 2003
2.311
2.440
2.300
2.440
12,900
+0.00(+0.00%)
Oct 21, 2003
2.270
2.450
2.270
2.440
27,700
+0.18(+7.96%)
Oct 20, 2003
2.350
2.350
2.200
2.260
30,450
-0.09(-3.83%)
Oct 17, 2003
2.350
2.450
2.330
2.350
22,965
-0.04(-1.67%)
Oct 16, 2003
2.440
2.401
2.390
2.390
6,500
-0.05(-2.05%)
Oct 15, 2003
2.540
2.560
2.380
2.440
35,393
-0.09(-3.56%)
Oct 14, 2003
2.420
2.560
2.420
2.530
50,090
+0.11(+4.55%)
Oct 13, 2003
2.252
2.500
2.240
2.420
83,450
+0.14(+6.19%)
Oct 10, 2003
2.340
2.350
2.279
2.279
19,900
+0.01(+0.40%)
Oct 09, 2003
2.380
2.389
2.220
2.270
20,555
-0.12(-5.02%)
Oct 08, 2003
2.220
2.390
2.180
2.390
30,000
+0.09(+3.87%)
Oct 07, 2003
2.290
2.301
2.150
2.301
26,450
+0.02(+0.92%)
Oct 06, 2003
2.190
2.390
2.150
2.280
45,911
+0.03(+1.33%)
Oct 03, 2003
2.240
2.480
2.220
2.250
33,750
-0.10(-4.30%)
Oct 02, 2003
2.400
2.400
2.220
2.351
39,990
+0.00(+0.00%)
Oct 01, 2003
2.540
2.550
2.350
2.351
28,500
-0.03(-1.22%)
Sep 30, 2003
2.330
2.510
2.330
2.380
18,800
-0.15(-5.93%)
Sep 29, 2003
2.500
2.550
2.350
2.530
45,975
+0.03(+1.20%)
Sep 26, 2003
2.400
2.548
2.400
2.500
25,325
+0.02(+0.85%)
Sep 25, 2003
2.650
2.650
2.470
2.479
34,600
-0.14(-5.38%)
Sep 24, 2003
2.670
2.790
2.500
2.620
50,400
-0.10(-3.68%)
Sep 23, 2003
2.890
2.900
2.700
2.720
91,650
-0.13(-4.59%)
Sep 22, 2003
2.700
2.880
2.552
2.851
153,690
+0.20(+7.58%)
Sep 19, 2003
2.650
2.650
2.530
2.650
37,000
+0.08(+3.15%)
Sep 18, 2003
2.404
2.620
2.360
2.569
79,900
+0.17(+7.04%)
Sep 17, 2003
2.380
2.410
2.300
2.400
52,735
-0.01(-0.41%)
Sep 16, 2003
2.460
2.461
2.370
2.410
42,615
-0.04(-1.63%)
Sep 15, 2003
2.540
2.540
2.420
2.450
31,500
+0.00(+0.00%)
Sep 12, 2003
2.500
2.540
2.440
2.450
15,000
-0.06(-2.39%)
Sep 11, 2003
2.420
2.550
2.420
2.510
30,100
-0.08(-3.09%)
Sep 10, 2003
2.590
2.730
2.500
2.590
70,300
-0.01(-0.38%)
Sep 09, 2003
2.650
2.690
2.430
2.600
89,900
+0.10(+3.96%)
Sep 08, 2003
2.600
2.670
2.501
2.501
84,200
-0.07(-2.68%)
Sep 05, 2003
2.590
2.700
2.500
2.570
91,800
-0.08(-2.98%)
Sep 04, 2003
2.830
2.830
2.500
2.649
197,700
-0.12(-4.40%)
Sep 03, 2003
2.950
2.950
2.750
2.771
150,500
-0.13(-4.42%)
Sep 02, 2003
2.750
3.000
2.700
2.899
670,200
+0.23(+8.58%)
Aug 29, 2003
2.620
2.720
2.600
2.670
84,100
+0.07(+2.69%)
Aug 28, 2003
2.550
2.700
2.450
2.600
81,700
+0.10(+4.00%)
Aug 27, 2003
2.630
2.690
2.300
2.500
102,800
-0.10(-3.85%)
Aug 26, 2003
2.800
2.850
2.480
2.600
204,400
-0.11(-4.06%)
Aug 25, 2003
2.200
2.800
2.120
2.710
463,800
+0.36(+15.32%)
Aug 22, 2003
2.500
2.500
2.150
2.350
63,900
+0.00(+0.00%)
Aug 21, 2003
2.280
2.360
2.110
2.350
118,200
+0.11(+4.91%)
Aug 20, 2003
1.860
2.380
1.750
2.240
291,700
+0.26(+13.13%)
Aug 19, 2003
1.750
1.980
1.740
1.980
477,100
+0.14(+7.61%)
Aug 18, 2003
1.850
1.850
1.710
1.840
16,200
+0.09(+5.14%)
Aug 15, 2003
1.820
1.950
1.750
1.750
14,700
-0.05(-2.78%)
Aug 14, 2003
1.900
1.920
1.790
1.800
28,400
-0.09(-4.76%)
Aug 13, 2003
1.810
1.890
1.800
1.890
24,800
+0.09(+5.00%)
Aug 12, 2003
1.710
1.810
1.710
1.800
10,700
+0.00(+0.00%)
Aug 11, 2003
1.800
1.800
1.750
1.800
70,200
+0.02(+1.12%)
Aug 08, 2003
1.730
1.780
1.700
1.780
41,200
+0.05(+2.89%)
Aug 07, 2003
1.690
1.760
1.690
1.730
35,500
+0.08(+4.85%)
Aug 06, 2003
1.750
1.750
1.630
1.650
19,900
-0.10(-5.71%)
Aug 05, 2003
1.750
1.750
1.650
1.750
10,600
+0.08(+4.79%)
Aug 04, 2003
1.670
1.730
1.640
1.670
12,800
-0.01(-0.65%)
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
.