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, 2023
0.7258
0.7258
0.6850
0.7106
15,800
-0.01(-1.29%)
Oct 30, 2023
0.7400
0.7400
0.7000
0.7199
11,525
+0.03(+4.33%)
Oct 27, 2023
0.7200
0.7200
0.6900
0.6900
8,549
-0.03(-3.82%)
Oct 26, 2023
0.7498
0.7498
0.7047
0.7174
19,498
-0.00(-0.36%)
Oct 25, 2023
0.7200
0.7401
0.7130
0.7200
20,800
+0.02(+2.17%)
Oct 24, 2023
0.7047
0.7399
0.7047
0.7047
3,439
-0.00(-0.18%)
Oct 23, 2023
0.7300
0.7400
0.6900
0.7060
4,133
-0.02(-3.27%)
Oct 20, 2023
0.7600
0.7600
0.7152
0.7299
15,207
-0.01(-1.30%)
Oct 19, 2023
0.7133
0.7595
0.7131
0.7395
4,210
+0.00(+0.60%)
Oct 18, 2023
0.8000
0.8000
0.7100
0.7351
45,897
-0.03(-4.28%)
Oct 17, 2023
0.7590
0.8000
0.7510
0.7680
5,672
+0.02(+2.26%)
Oct 16, 2023
0.8200
0.7999
0.7501
0.7510
13,247
-0.04(-4.79%)
Oct 13, 2023
0.7800
0.7999
0.7610
0.7888
14,798
+0.03(+3.78%)
Oct 12, 2023
0.7400
0.8027
0.7400
0.7601
6,251
-0.00(-0.07%)
Oct 11, 2023
0.7700
0.8150
0.7600
0.7606
72,674
-0.00(-0.56%)
Oct 10, 2023
0.7774
0.7774
0.7390
0.7649
14,669
-0.01(-0.65%)
Oct 09, 2023
0.7800
0.7800
0.7350
0.7699
26,295
-0.01(-0.68%)
Oct 06, 2023
0.7800
0.7810
0.7400
0.7752
9,694
+0.02(+3.22%)
Oct 05, 2023
0.8000
0.8000
0.7504
0.7510
10,270
-0.02(-2.85%)
Oct 04, 2023
0.8098
0.8098
0.7701
0.7730
5,229
+0.00(+0.38%)
Oct 03, 2023
0.7500
0.8085
0.7500
0.7701
9,022
+0.01(+1.30%)
Oct 02, 2023
0.7642
0.7694
0.7600
0.7602
12,641
-0.00(-0.03%)
Sep 29, 2023
0.7728
0.7728
0.7602
0.7604
16,175
-0.01(-1.25%)
Sep 28, 2023
0.7728
0.7728
0.7700
0.7700
5,018
+0.00(+0.00%)
Sep 27, 2023
0.7700
0.7728
0.7700
0.7700
18,560
-0.01(-1.16%)
Sep 26, 2023
0.7900
0.8260
0.7700
0.7790
4,994
-0.01(-1.64%)
Sep 25, 2023
0.8155
0.8199
0.7890
0.7920
26,230
+0.00(+0.25%)
Sep 22, 2023
0.7726
0.8112
0.7726
0.7900
6,473
+0.00(+0.00%)
Sep 21, 2023
0.8085
0.8299
0.7600
0.7900
20,566
+0.01(+1.91%)
Sep 20, 2023
0.8200
0.8300
0.7752
0.7752
6,470
-0.05(-5.98%)
Sep 19, 2023
0.8300
0.8300
0.7750
0.8245
14,562
+0.02(+2.11%)
Sep 18, 2023
0.8279
0.8279
0.7700
0.8075
13,192
+0.03(+3.29%)
Sep 15, 2023
0.7900
0.7900
0.7610
0.7818
28,391
-0.01(-1.04%)
Sep 14, 2023
0.8000
0.7978
0.7825
0.7900
14,018
-0.01(-1.00%)
Sep 13, 2023
0.7850
0.7980
0.7850
0.7980
9,773
+0.01(+1.66%)
Sep 12, 2023
0.7900
0.8100
0.7850
0.7850
9,751
-0.00(-0.25%)
Sep 11, 2023
0.7870
0.8060
0.7870
0.7870
5,505
+0.00(+0.00%)
Sep 08, 2023
0.8100
0.8100
0.7850
0.7870
15,433
-0.01(-1.63%)
Sep 07, 2023
0.7961
0.8190
0.7850
0.8000
27,087
-0.02(-2.65%)
Sep 06, 2023
0.8390
0.8390
0.8050
0.8218
18,645
-0.02(-2.40%)
Sep 05, 2023
0.8200
0.8475
0.8100
0.8420
12,516
+0.03(+3.92%)
Sep 01, 2023
0.8490
0.8550
0.8100
0.8102
9,267
-0.01(-1.45%)
Aug 31, 2023
0.8110
0.8547
0.7960
0.8221
15,830
-0.04(-4.13%)
Aug 30, 2023
0.8556
0.8699
0.8449
0.8575
9,219
+0.01(+1.49%)
Aug 29, 2023
0.8399
0.8599
0.8301
0.8449
16,071
+0.03(+4.31%)
Aug 28, 2023
0.8100
0.8298
0.8100
0.8100
4,725
-0.02(-2.41%)
Aug 25, 2023
0.8120
0.8489
0.7900
0.8300
6,570
+0.01(+1.47%)
Aug 24, 2023
0.8100
0.8597
0.8100
0.8180
8,975
-0.01(-1.43%)
Aug 23, 2023
0.8111
0.8299
0.7900
0.8299
9,565
+0.02(+2.46%)
Aug 22, 2023
0.8100
0.8299
0.7870
0.8100
8,988
+0.00(+0.00%)
Aug 21, 2023
0.7871
0.8200
0.7871
0.8100
18,588
-0.01(-1.22%)
Aug 18, 2023
0.8350
0.8500
0.8150
0.8200
8,219
-0.03(-2.96%)
Aug 17, 2023
0.8150
0.8650
0.8150
0.8450
25,869
-0.01(-0.59%)
Aug 16, 2023
0.8520
0.9400
0.8425
0.8500
41,065
+0.01(+0.71%)
Aug 15, 2023
0.8600
0.8798
0.8440
0.8440
7,510
-0.03(-3.54%)
Aug 14, 2023
0.9100
0.9100
0.8600
0.8750
31,561
+0.01(+0.57%)
Aug 11, 2023
0.8400
0.9000
0.8400
0.8700
13,503
-0.00(-0.56%)
Aug 10, 2023
0.8500
0.9001
0.8500
0.8749
40,929
+0.03(+3.26%)
Aug 09, 2023
0.8699
0.8699
0.8300
0.8473
11,504
-0.02(-2.60%)
Aug 08, 2023
0.8400
0.8699
0.8145
0.8699
17,358
+0.03(+3.56%)
Aug 07, 2023
0.8500
0.8599
0.8400
0.8400
22,262
-0.03(-3.00%)
Aug 04, 2023
0.8910
0.8949
0.8650
0.8660
5,427
-0.03(-3.67%)
Aug 03, 2023
0.8660
0.8995
0.8660
0.8990
25,522
+0.00(+0.11%)
Aug 02, 2023
0.9000
0.9000
0.8650
0.8980
22,131
+0.02(+1.93%)
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
.