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
)
0.5404
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, May 21, 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 (%)
May 31, 2012
2.230
2.230
1.967
2.140
22,644
-0.08(-3.60%)
May 30, 2012
2.250
2.250
2.180
2.220
9,066
-0.02(-0.89%)
May 29, 2012
2.200
2.250
2.161
2.240
16,195
+0.14(+6.41%)
May 25, 2012
2.180
2.280
2.105
2.105
15,569
-0.04(-2.09%)
May 24, 2012
2.000
2.150
2.000
2.150
68,759
+0.24(+12.57%)
May 23, 2012
1.810
1.910
1.750
1.910
28,350
+0.09(+4.95%)
May 22, 2012
1.740
1.854
1.740
1.820
3,673
+0.10(+5.81%)
May 21, 2012
1.700
1.970
1.700
1.720
27,270
+0.04(+2.38%)
May 18, 2012
1.940
1.940
1.680
1.680
45,870
-0.17(-9.19%)
May 17, 2012
1.870
1.900
1.830
1.850
10,961
-0.02(-1.07%)
May 16, 2012
1.970
2.019
1.870
1.870
13,135
-0.11(-5.56%)
May 15, 2012
1.940
2.010
1.870
1.980
13,431
+0.04(+2.06%)
May 14, 2012
2.040
2.075
1.940
1.940
13,194
-0.13(-6.28%)
May 11, 2012
2.190
2.200
2.000
2.070
42,671
-0.08(-3.72%)
May 10, 2012
2.230
2.255
2.150
2.150
14,442
-0.06(-2.53%)
May 09, 2012
2.240
2.240
2.140
2.206
8,026
-0.03(-1.53%)
May 08, 2012
2.150
2.240
2.140
2.240
17,985
+0.09(+4.19%)
May 07, 2012
2.240
2.240
2.140
2.150
3,095
-0.05(-2.27%)
May 04, 2012
2.200
2.250
2.190
2.200
7,825
+0.00(+0.00%)
May 03, 2012
2.200
2.240
2.200
2.200
7,800
+0.00(+0.00%)
May 02, 2012
2.220
2.230
2.140
2.200
7,085
-0.03(-1.35%)
May 01, 2012
2.300
2.338
2.171
2.230
15,644
-0.06(-2.62%)
Apr 30, 2012
2.290
2.350
2.290
2.290
1,060
-0.01(-0.35%)
Apr 27, 2012
2.340
2.340
2.268
2.298
8,463
-0.03(-1.37%)
Apr 26, 2012
2.330
2.340
2.330
2.330
1,580
+0.11(+4.95%)
Apr 25, 2012
2.330
2.409
2.190
2.220
17,515
-0.13(-5.53%)
Apr 24, 2012
2.270
2.500
2.270
2.350
14,232
+0.05(+2.17%)
Apr 23, 2012
2.420
2.420
2.250
2.300
20,759
-0.11(-4.56%)
Apr 20, 2012
2.390
2.410
2.341
2.410
6,850
+0.06(+2.55%)
Apr 19, 2012
2.360
2.442
2.350
2.350
11,214
+0.04(+1.65%)
Apr 18, 2012
2.190
2.600
2.160
2.312
38,234
+0.10(+4.61%)
Apr 17, 2012
2.470
2.470
2.150
2.210
27,249
-0.20(-8.30%)
Apr 16, 2012
2.420
2.500
2.350
2.410
23,061
-0.09(-3.60%)
Apr 13, 2012
2.350
2.830
2.340
2.500
211,587
+0.15(+6.38%)
Apr 12, 2012
2.230
2.390
2.111
2.350
35,565
+0.16(+7.31%)
Apr 11, 2012
2.040
2.190
2.040
2.190
34,115
+0.12(+6.05%)
Apr 10, 2012
2.100
2.100
2.000
2.065
17,398
-0.04(-2.13%)
Apr 09, 2012
2.150
2.180
2.040
2.110
25,494
-0.08(-3.65%)
Apr 05, 2012
2.290
2.290
2.150
2.190
29,431
-0.11(-4.78%)
Apr 04, 2012
2.340
2.340
2.290
2.300
14,056
-0.05(-2.13%)
Apr 03, 2012
2.320
2.360
2.300
2.350
10,581
-0.01(-0.42%)
Apr 02, 2012
2.370
2.395
2.330
2.360
13,303
-0.01(-0.42%)
Mar 30, 2012
2.350
2.419
2.302
2.370
13,036
+0.02(+0.85%)
Mar 29, 2012
2.390
2.419
2.290
2.350
17,305
-0.02(-0.84%)
Mar 28, 2012
2.400
2.420
2.220
2.370
47,152
-0.03(-1.25%)
Mar 27, 2012
2.430
2.510
2.350
2.400
30,487
-0.06(-2.44%)
Mar 26, 2012
2.450
2.460
2.370
2.460
30,982
-0.01(-0.40%)
Mar 23, 2012
2.460
2.710
2.420
2.470
29,439
+0.00(+0.00%)
Mar 22, 2012
2.550
2.550
2.440
2.470
33,331
-0.14(-5.36%)
Mar 21, 2012
2.630
2.670
2.541
2.610
26,333
-0.06(-2.25%)
Mar 20, 2012
2.740
2.740
2.650
2.670
19,703
-0.11(-3.96%)
Mar 19, 2012
2.800
2.809
2.710
2.780
30,289
-0.07(-2.46%)
Mar 16, 2012
2.820
2.850
2.760
2.850
22,446
+0.01(+0.43%)
Mar 15, 2012
2.810
2.850
2.810
2.838
6,955
-0.00(-0.07%)
Mar 14, 2012
2.840
2.900
2.780
2.840
13,413
+0.02(+0.89%)
Mar 13, 2012
2.880
2.890
2.770
2.815
21,671
-0.08(-2.93%)
Mar 12, 2012
2.890
2.960
2.810
2.900
21,827
+0.03(+1.05%)
Mar 09, 2012
2.900
3.050
2.800
2.870
47,019
-0.02(-0.69%)
Mar 08, 2012
2.920
2.970
2.876
2.890
16,842
+0.00(+0.00%)
Mar 07, 2012
2.980
2.990
2.790
2.890
42,058
-0.09(-3.02%)
Mar 06, 2012
2.810
3.240
2.765
2.980
191,538
+0.08(+2.76%)
Mar 05, 2012
2.830
2.937
2.830
2.900
29,285
-0.03(-1.02%)
Mar 02, 2012
2.980
2.980
2.710
2.930
77,270
-0.05(-1.68%)
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
.