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
)
3.590
+0.070 (+1.99%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Nov 1, 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 (%)
Nov 01, 2024
3.540
3.620
3.524
3.590
5,866
+0.07(+1.99%)
Oct 31, 2024
3.650
3.799
3.510
3.520
49,401
-0.10(-2.76%)
Oct 30, 2024
3.750
3.760
3.600
3.620
21,427
+0.02(+0.56%)
Oct 29, 2024
3.710
3.790
3.580
3.600
70,434
-0.11(-2.96%)
Oct 28, 2024
3.610
3.810
3.497
3.710
133,213
+0.12(+3.34%)
Oct 25, 2024
3.490
3.690
3.470
3.590
32,187
+0.03(+0.84%)
Oct 24, 2024
3.580
3.640
3.466
3.560
13,943
-0.01(-0.40%)
Oct 23, 2024
3.520
3.660
3.510
3.574
17,189
+0.00(+0.06%)
Oct 22, 2024
3.660
3.660
3.467
3.572
10,880
-0.06(-1.59%)
Oct 21, 2024
3.710
3.710
3.530
3.630
20,011
+0.06(+1.68%)
Oct 18, 2024
3.490
3.640
3.490
3.570
37,522
+0.08(+2.29%)
Oct 17, 2024
3.450
3.690
3.350
3.490
83,476
+0.08(+2.35%)
Oct 16, 2024
3.530
3.570
3.340
3.410
63,797
+0.04(+1.19%)
Oct 15, 2024
3.500
3.500
3.301
3.370
35,281
-0.18(-5.07%)
Oct 14, 2024
3.690
3.700
3.500
3.550
37,374
-0.08(-2.20%)
Oct 11, 2024
3.620
3.745
3.460
3.630
77,148
+0.00(+0.00%)
Oct 10, 2024
3.670
4.020
3.590
3.630
70,273
-0.05(-1.36%)
Oct 09, 2024
3.910
3.910
3.430
3.680
69,937
-0.06(-1.60%)
Oct 08, 2024
4.040
4.210
3.600
3.740
158,800
-0.61(-14.02%)
Oct 07, 2024
5.390
5.400
4.060
4.350
636,054
-1.03(-19.14%)
Oct 04, 2024
4.800
6.130
4.500
5.380
18,397,240
+1.88(+53.71%)
Oct 03, 2024
3.520
3.760
3.450
3.500
22,180
-0.04(-1.13%)
Oct 02, 2024
3.600
3.960
3.480
3.540
14,794
-0.07(-1.94%)
Oct 01, 2024
3.670
4.060
3.580
3.610
87,304
-0.12(-3.22%)
Sep 30, 2024
3.410
3.730
3.410
3.730
23,798
+0.19(+5.37%)
Sep 27, 2024
3.460
3.540
3.370
3.540
7,097
+0.07(+2.02%)
Sep 26, 2024
3.470
3.500
3.366
3.470
8,701
+0.03(+0.87%)
Sep 25, 2024
3.360
3.440
3.215
3.440
23,800
+0.14(+4.24%)
Sep 24, 2024
3.280
3.460
3.280
3.300
11,420
-0.05(-1.49%)
Sep 23, 2024
3.600
3.600
3.100
3.350
23,169
-0.18(-5.10%)
Sep 20, 2024
3.560
3.680
3.530
3.530
15,927
-0.06(-1.67%)
Sep 19, 2024
3.690
3.750
3.560
3.590
5,289
+0.00(+0.00%)
Sep 18, 2024
3.780
3.794
3.540
3.590
21,335
-0.09(-2.45%)
Sep 17, 2024
3.600
3.830
3.600
3.680
64,512
+0.07(+1.94%)
Sep 16, 2024
3.720
3.868
3.610
3.610
15,231
-0.08(-2.17%)
Sep 13, 2024
3.820
3.890
3.630
3.690
19,501
-0.11(-2.81%)
Sep 12, 2024
3.800
3.900
3.710
3.796
23,765
+0.01(+0.17%)
Sep 11, 2024
3.800
3.800
3.630
3.790
21,899
+0.09(+2.43%)
Sep 10, 2024
3.690
3.727
3.577
3.700
8,895
+0.09(+2.49%)
Sep 09, 2024
3.610
3.667
3.566
3.610
4,391
-0.05(-1.37%)
Sep 06, 2024
3.840
3.882
3.530
3.660
30,721
-0.09(-2.40%)
Sep 05, 2024
3.820
3.830
3.590
3.750
26,114
-0.02(-0.53%)
Sep 04, 2024
3.800
3.820
3.661
3.770
15,382
+0.03(+0.80%)
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
.