Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Forward Inds Inc
(NQ:
FORD
)
5.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 4, 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 04, 2024
4.800
6.130
4.500
5.380
18,447,436
+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%)
Sep 03, 2024
3.730
3.873
3.650
3.740
31,283
+0.01(+0.27%)
Aug 30, 2024
3.950
3.960
3.630
3.730
24,379
-0.17(-4.36%)
Aug 29, 2024
3.720
3.930
3.630
3.900
26,860
+0.26(+7.26%)
Aug 28, 2024
4.050
4.091
3.610
3.636
40,544
-0.24(-6.29%)
Aug 27, 2024
3.990
4.140
3.850
3.880
7,166
-0.03(-0.77%)
Aug 26, 2024
3.980
4.050
3.900
3.910
26,980
-0.07(-1.76%)
Aug 23, 2024
3.630
4.180
3.600
3.980
82,672
+0.33(+9.04%)
Aug 22, 2024
3.820
3.820
3.604
3.650
13,203
+0.00(+0.00%)
Aug 21, 2024
3.650
3.692
3.560
3.650
14,900
+0.07(+2.09%)
Aug 20, 2024
3.620
3.750
3.539
3.575
30,758
-0.04(-1.23%)
Aug 19, 2024
3.800
3.798
3.520
3.620
9,748
+0.07(+1.97%)
Aug 16, 2024
3.570
3.737
3.520
3.550
76,519
-0.02(-0.63%)
Aug 15, 2024
3.570
3.720
3.520
3.573
17,718
-0.06(-1.58%)
Aug 14, 2024
3.730
3.800
3.500
3.630
32,656
-0.19(-4.97%)
Aug 13, 2024
4.000
4.180
3.690
3.820
110,876
+0.01(+0.26%)
Aug 12, 2024
3.600
3.880
3.470
3.810
136,872
+0.30(+8.55%)
Aug 09, 2024
3.690
3.768
3.360
3.510
24,774
-0.13(-3.57%)
Aug 08, 2024
3.790
4.077
3.400
3.640
73,629
-0.16(-4.21%)
Aug 07, 2024
4.060
4.230
3.785
3.800
77,952
-0.38(-9.09%)
Aug 06, 2024
5.280
5.400
3.970
4.180
368,620
-0.60(-12.55%)
Aug 05, 2024
4.250
4.950
4.000
4.780
413,836
+0.13(+2.80%)
Aug 02, 2024
3.990
4.700
3.837
4.650
571,518
+0.69(+17.42%)
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
.