Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formula Sys [1985] ADR (NQ: FORTY )

78.58 +0.36 (+0.46%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2008 3.639 3.745 3.745 3.745 1,192 -0.02(-0.40%)
Oct 29, 2008 3.549 3.760 3.543 3.760 844 -0.13(-3.24%)
Oct 28, 2008 3.825 3.886 3.720 3.886 2,205 -0.24(-5.85%)
Oct 27, 2008 3.926 4.127 3.619 4.127 5,179 +0.10(+2.50%)
Oct 24, 2008 3.523 4.027 3.523 4.027 1,589 -0.03(-0.74%)
Oct 23, 2008 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Oct 22, 2008 4.057 4.057 4.057 4.057 596 +0.03(+0.75%)
Oct 17, 2008 4.027 4.027 4.027 4.027 0 +0.00(+0.00%)
Oct 16, 2008 4.455 4.455 4.027 4.027 2,046 -0.48(-10.61%)
Oct 15, 2008 4.505 4.505 4.505 4.505 198 +0.20(+4.56%)
Oct 14, 2008 4.309 4.309 4.309 4.309 198 -0.15(-3.28%)
Oct 13, 2008 4.452 4.455 4.452 4.455 975 +0.25(+5.99%)
Oct 10, 2008 4.203 4.203 4.203 4.203 397 -0.23(-5.11%)
Oct 09, 2008 4.429 4.429 4.429 4.429 596 -0.01(-0.11%)
Oct 08, 2008 4.447 4.447 4.434 4.434 397 -0.10(-2.11%)
Oct 07, 2008 4.641 4.681 4.530 4.530 6,111 -0.68(-13.04%)
Oct 03, 2008 5.184 5.210 5.210 5.210 1,390 -0.33(-5.99%)
Oct 01, 2008 5.260 5.542 5.542 5.542 1,192 +0.28(+5.36%)
Sep 30, 2008 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Sep 29, 2008 5.265 5.265 5.043 5.260 4,370 +0.16(+3.12%)
Sep 26, 2008 5.033 5.117 5.033 5.101 2,185 +0.07(+1.34%)
Sep 25, 2008 4.636 5.210 4.636 5.033 3,635 +0.40(+8.70%)
Sep 24, 2008 4.631 4.631 4.631 4.631 854 -0.15(-3.21%)
Sep 22, 2008 4.784 4.784 4.784 4.784 0 -0.04(-0.89%)
Sep 19, 2008 4.827 4.827 4.827 4.827 0 +0.00(+0.00%)
Sep 18, 2008 4.510 4.827 4.510 4.827 19,259 -0.21(-4.10%)
Sep 17, 2008 4.792 5.033 4.792 5.033 7,124 -0.10(-1.96%)
Sep 15, 2008 5.089 5.134 5.134 5.134 4,172 -0.17(-3.13%)
Sep 11, 2008 5.300 5.300 5.300 5.300 198 -0.03(-0.47%)
Sep 03, 2008 5.416 5.325 5.325 5.325 1,192 -0.26(-4.68%)
Sep 02, 2008 5.376 5.587 5.376 5.587 876 +0.37(+7.14%)
Aug 29, 2008 5.215 5.215 5.215 5.215 1,301 -0.08(-1.52%)
Aug 28, 2008 5.295 5.295 5.295 5.295 198 +0.01(+0.10%)
Aug 27, 2008 5.159 5.290 5.159 5.290 397 -0.14(-2.50%)
Aug 26, 2008 5.043 5.426 5.043 5.426 2,582 +0.29(+5.69%)
Aug 19, 2008 5.134 5.134 5.134 5.134 198 +0.07(+1.44%)
Aug 14, 2008 5.064 5.061 5.061 5.061 794 -0.20(-3.78%)
Aug 13, 2008 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Aug 12, 2008 5.260 5.260 5.257 5.260 993 +0.08(+1.51%)
Aug 11, 2008 5.182 5.182 5.182 5.182 0 +0.00(+0.00%)
Aug 08, 2008 5.184 5.184 5.182 5.182 397 +0.18(+3.65%)
Aug 07, 2008 4.999 4.999 4.999 4.999 0 +0.00(+0.00%)
Aug 06, 2008 4.999 4.999 4.999 4.999 198 -0.12(-2.44%)
Aug 05, 2008 5.124 5.124 5.124 5.124 0 +0.00(+0.00%)
Aug 04, 2008 5.124 5.124 5.124 5.124 0 +0.00(+0.00%)
Aug 01, 2008 5.124 5.124 5.124 5.124 0 +0.00(+0.00%)
Jul 31, 2008 5.235 5.235 5.124 5.124 3,417 -0.11(-2.02%)
Jul 30, 2008 4.953 5.230 4.953 5.230 397 +0.21(+4.11%)
Jul 29, 2008 5.023 5.023 5.023 5.023 0 +0.00(+0.00%)
Jul 28, 2008 5.023 5.023 5.023 5.023 397 -0.05(-0.99%)
Jul 25, 2008 5.074 5.074 5.074 5.074 0 +0.00(+0.00%)
Jul 24, 2008 5.074 5.074 5.074 5.074 0 +0.00(+0.00%)
Jul 23, 2008 5.033 5.094 5.033 5.074 993 +0.11(+2.23%)
Jul 22, 2008 4.746 4.963 4.746 4.963 993 -0.08(-1.50%)
Jul 21, 2008 5.230 5.230 4.988 5.038 8,942 +0.11(+2.14%)
Jul 18, 2008 4.953 4.953 4.933 4.933 596 -0.06(-1.11%)
Jul 17, 2008 4.988 4.988 4.988 4.988 1,192 +0.06(+1.12%)
Jul 16, 2008 4.933 4.933 4.933 4.933 943 -0.18(-3.45%)
Jul 15, 2008 5.064 5.109 4.963 5.109 3,389 -0.15(-2.87%)
Jul 14, 2008 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Jul 11, 2008 5.260 5.260 5.260 5.260 786 +0.00(+0.00%)
Jul 10, 2008 5.134 5.260 5.134 5.260 985 +0.30(+5.98%)
Jul 09, 2008 4.963 4.963 4.963 4.963 0 +0.00(+0.00%)
Jul 08, 2008 4.963 4.963 4.963 4.963 0 +0.00(+0.00%)
Jul 07, 2008 4.933 5.446 4.933 4.963 3,693 -0.19(-3.71%)
Jul 04, 2008 5.154 5.154 5.154 5.154 0 +0.00(+0.00%)
Jul 03, 2008 5.154 5.154 5.154 5.154 0 +0.00(+0.00%)
Jul 02, 2008 5.154 5.154 5.154 5.154 0 +0.00(+0.00%)
Jul 01, 2008 5.154 5.154 5.154 5.154 0 +0.00(+0.00%)
Jun 30, 2008 5.154 5.154 4.988 5.154 397 +0.17(+3.43%)
Jun 27, 2008 4.983 4.983 4.983 4.983 0 +0.00(+0.00%)
Jun 26, 2008 5.008 5.008 4.983 4.983 397 -0.18(-3.51%)
Jun 25, 2008 5.164 5.164 5.164 5.164 0 +0.00(+0.00%)
Jun 24, 2008 5.164 5.164 5.164 5.164 0 +0.00(+0.00%)
Jun 23, 2008 5.164 5.164 5.164 5.164 200 -0.37(-6.73%)
Jun 20, 2008 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jun 19, 2008 5.421 5.537 5.421 5.537 794 +0.15(+2.80%)
Jun 18, 2008 5.386 5.386 5.386 5.386 224 -0.15(-2.73%)
Jun 17, 2008 5.537 5.537 5.537 5.537 397 +0.22(+4.17%)
Jun 16, 2008 5.285 5.315 5.194 5.315 3,023 +0.28(+5.60%)
Jun 13, 2008 5.033 5.033 5.033 5.033 0 +0.00(+0.00%)
Jun 12, 2008 5.089 5.089 5.033 5.033 794 -0.14(-2.63%)
Jun 11, 2008 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Jun 10, 2008 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Jun 09, 2008 5.189 5.189 5.169 5.169 2,384 +0.01(+0.10%)
Jun 06, 2008 5.184 5.184 5.164 5.164 1,110 -0.14(-2.56%)
Jun 05, 2008 5.300 5.300 5.300 5.300 397 -0.19(-3.52%)
Jun 04, 2008 5.663 5.663 5.494 5.494 3,822 -0.27(-4.68%)
Jun 03, 2008 5.788 5.788 5.763 5.763 4,172 -0.23(-3.78%)
Jun 02, 2008 6.040 6.045 5.990 5.990 6,713 -0.10(-1.65%)
May 30, 2008 6.090 6.090 6.090 6.090 198 +0.05(+0.83%)
May 29, 2008 6.040 6.040 6.040 6.040 397 -0.15(-2.44%)
May 28, 2008 6.045 6.191 5.990 6.191 11,348 -0.13(-1.99%)
May 27, 2008 6.236 6.468 6.116 6.317 7,003 +0.26(+4.28%)
May 26, 2008 6.055 6.058 6.040 6.058 993 +0.00(+0.00%)
May 23, 2008 6.055 6.058 6.040 6.058 993 -0.28(-4.48%)
May 22, 2008 6.136 6.342 6.136 6.342 596 +0.18(+2.86%)
May 21, 2008 6.166 6.166 6.166 6.166 0 +0.00(+0.00%)
May 20, 2008 6.166 6.166 6.166 6.166 397 -0.03(-0.41%)
May 19, 2008 6.191 6.191 6.191 6.191 0 +0.00(+0.00%)
May 16, 2008 6.191 6.191 6.191 6.191 0 +0.00(+0.00%)
May 15, 2008 6.191 6.191 6.191 6.191 218 -0.35(-5.38%)
May 14, 2008 6.543 6.543 6.543 6.543 397 -0.08(-1.14%)
May 13, 2008 6.372 6.619 6.372 6.619 476 +0.38(+6.05%)
May 12, 2008 6.241 6.241 6.241 6.241 0 +0.00(+0.00%)
May 09, 2008 6.166 6.241 6.166 6.241 397 +0.04(+0.65%)
May 08, 2008 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
May 07, 2008 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
May 06, 2008 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
May 05, 2008 6.010 6.201 6.010 6.201 3,778 -0.01(-0.16%)
May 02, 2008 6.211 6.211 6.211 6.211 397 +0.17(+2.83%)
May 01, 2008 5.980 6.111 5.758 6.040 1,368 -0.12(-1.96%)
Apr 30, 2008 6.161 6.161 6.161 6.161 0 +0.00(+0.00%)
Apr 29, 2008 6.161 6.161 6.161 6.161 0 +0.00(+0.00%)
Apr 28, 2008 6.161 6.161 6.161 6.161 0 +0.00(+0.00%)
Apr 25, 2008 6.040 6.161 6.025 6.161 5,562 +0.16(+2.68%)
Apr 24, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 23, 2008 6.141 6.141 6.000 6.000 635 -0.34(-5.32%)
Apr 22, 2008 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 21, 2008 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 18, 2008 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 17, 2008 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 16, 2008 6.342 6.342 6.337 6.337 3,603 +0.02(+0.32%)
Apr 15, 2008 6.317 6.317 6.317 6.317 1,013 -0.05(-0.79%)
Apr 14, 2008 6.362 6.367 6.362 6.367 1,984 -0.16(-2.47%)
Apr 11, 2008 6.292 6.528 6.292 6.528 397 +0.04(+0.54%)
Apr 10, 2008 6.493 6.493 6.493 6.493 0 +0.00(+0.00%)
Apr 09, 2008 6.493 6.518 6.493 6.493 1,231 -0.02(-0.31%)
Apr 08, 2008 6.397 6.513 6.392 6.513 3,907 -0.15(-2.19%)
Apr 07, 2008 6.745 6.745 6.387 6.659 2,046 -0.42(-5.97%)
Apr 04, 2008 6.976 7.082 6.976 7.082 844 +0.22(+3.15%)
Apr 03, 2008 7.102 7.102 6.845 6.866 3,878 +0.02(+0.29%)
Apr 02, 2008 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Apr 01, 2008 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Mar 31, 2008 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Mar 28, 2008 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Mar 27, 2008 6.845 6.845 6.845 6.845 993 -0.27(-3.82%)
Mar 26, 2008 6.951 7.117 6.845 7.117 15,887 +0.12(+1.65%)
Mar 25, 2008 7.001 7.001 7.001 7.001 397 +0.18(+2.58%)
Mar 24, 2008 6.976 7.022 6.825 6.825 5,483 +0.41(+6.35%)
Mar 21, 2008 6.342 6.418 6.342 6.418 794 +0.00(+0.00%)
Mar 20, 2008 6.342 6.418 6.342 6.418 794 +0.15(+2.41%)
Mar 19, 2008 6.236 6.342 6.191 6.267 4,903 +0.53(+9.21%)
Mar 18, 2008 5.738 5.738 5.738 5.738 1,670 -0.30(-5.00%)
Mar 17, 2008 5.975 6.045 5.975 6.040 993 -0.08(-1.23%)
Mar 14, 2008 6.116 6.116 6.116 6.116 0 +0.00(+0.00%)
Mar 13, 2008 6.116 6.116 6.116 6.116 0 +0.00(+0.00%)
Mar 12, 2008 6.141 6.141 6.116 6.116 3,826 +0.13(+2.10%)
Mar 11, 2008 5.814 5.990 5.788 5.990 4,120 +0.37(+6.63%)
Mar 10, 2008 5.788 5.788 5.602 5.617 3,917 -0.42(-7.00%)
Mar 07, 2008 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Mar 06, 2008 6.035 6.040 6.035 6.040 397 +0.18(+3.01%)
Mar 05, 2008 5.884 6.005 5.824 5.863 1,788 -0.03(-0.44%)
Mar 04, 2008 6.015 6.015 5.889 5.889 397 -0.28(-4.49%)
Mar 03, 2008 5.939 6.292 5.939 6.166 4,172 -0.26(-4.07%)
Feb 29, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Feb 28, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Feb 27, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Feb 26, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Feb 25, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Feb 22, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Feb 21, 2008 6.423 6.428 6.423 6.428 794 -0.04(-0.62%)
Feb 20, 2008 6.468 6.468 6.468 6.468 0 +0.00(+0.00%)
Feb 19, 2008 6.468 6.468 6.468 6.468 1,192 +0.25(+3.96%)
Feb 18, 2008 6.221 6.221 6.221 6.221 0 +0.00(+0.00%)
Feb 15, 2008 6.221 6.221 6.221 6.221 0 +0.00(+0.00%)
Feb 14, 2008 6.342 6.342 6.221 6.221 2,060 +0.08(+1.31%)
Feb 13, 2008 6.141 6.141 6.141 6.141 397 -0.03(-0.41%)
Feb 12, 2008 6.267 6.267 6.166 6.166 596 +0.13(+2.08%)
Feb 11, 2008 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Feb 08, 2008 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Feb 07, 2008 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Feb 06, 2008 6.040 6.040 6.040 6.040 198 -0.06(-0.99%)
Feb 05, 2008 6.100 6.100 6.100 6.100 397 +0.01(+0.17%)
Feb 04, 2008 6.277 6.412 6.090 6.090 993 -0.13(-2.02%)
Feb 01, 2008 6.267 6.418 6.216 6.216 3,808 +0.08(+1.31%)
Jan 31, 2008 6.136 6.136 6.090 6.136 949 -0.04(-0.57%)
Jan 30, 2008 6.267 6.402 6.166 6.171 4,470 +0.08(+1.32%)
Jan 29, 2008 6.040 6.166 6.040 6.090 2,781 +0.30(+5.22%)
Jan 28, 2008 5.587 5.788 5.587 5.788 2,376 +0.30(+5.50%)
Jan 25, 2008 5.486 5.486 5.486 5.486 0 +0.00(+0.00%)
Jan 24, 2008 5.663 5.663 5.461 5.486 2,785 -0.05(-0.91%)
Jan 23, 2008 5.391 5.537 5.391 5.537 993 +0.03(+0.55%)
Jan 22, 2008 5.215 5.798 5.215 5.506 14,866 -0.03(-0.55%)
Jan 21, 2008 5.537 5.562 5.386 5.537 3,288 +0.00(+0.00%)
Jan 18, 2008 5.537 5.562 5.386 5.537 3,288 -0.03(-0.45%)
Jan 17, 2008 5.637 5.637 5.547 5.562 2,980 -0.38(-6.44%)
Jan 16, 2008 5.839 6.040 5.758 5.944 19,040 +0.18(+3.14%)
Jan 15, 2008 5.929 5.929 5.763 5.763 3,878 -0.15(-2.55%)
Jan 14, 2008 5.914 5.914 5.914 5.914 397 +0.00(+0.00%)
Jan 11, 2008 5.914 5.914 5.914 5.914 198 -0.55(-8.49%)
Jan 10, 2008 6.463 6.463 6.463 6.463 198 +0.00(+0.00%)
Jan 09, 2008 6.141 6.463 6.141 6.463 1,311 +0.08(+1.26%)
Jan 08, 2008 6.418 6.418 6.382 6.382 899 -0.18(-2.76%)
Jan 07, 2008 6.564 6.564 6.564 6.564 794 +0.00(+0.00%)
Jan 04, 2008 6.297 6.564 6.297 6.564 2,980 +0.09(+1.40%)
Jan 03, 2008 6.473 6.473 6.473 6.473 198 +0.00(+0.00%)
Jan 02, 2008 6.473 6.473 6.473 6.473 198 +0.26(+4.13%)
Jan 01, 2008 6.317 6.342 6.121 6.216 23,300 +0.00(+0.00%)
Dec 31, 2007 6.317 6.342 6.121 6.216 23,300 -0.11(-1.67%)
Dec 28, 2007 6.322 6.322 6.322 6.322 0 +0.00(+0.00%)
Dec 27, 2007 6.322 6.322 6.322 6.322 198 -0.20(-3.01%)
Dec 26, 2007 6.518 6.518 6.518 6.518 0 +0.00(+0.00%)
Dec 24, 2007 6.488 6.518 6.428 6.518 8,225 +0.21(+3.27%)
Dec 21, 2007 6.151 6.312 6.151 6.312 838 +0.17(+2.79%)
Dec 20, 2007 6.287 6.287 6.141 6.141 993 -0.15(-2.40%)
Dec 19, 2007 6.267 6.443 6.267 6.292 4,327 -0.55(-8.09%)
Dec 18, 2007 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Dec 17, 2007 6.845 6.845 6.845 6.845 198 +0.00(+0.00%)
Dec 14, 2007 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Dec 13, 2007 6.840 6.845 6.840 6.845 1,456 +0.10(+1.49%)
Dec 12, 2007 6.745 6.745 6.745 6.745 794 -0.18(-2.62%)
Dec 11, 2007 6.926 6.926 6.926 6.926 1,986 -0.25(-3.44%)
Dec 10, 2007 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Dec 07, 2007 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Dec 06, 2007 7.052 7.173 7.047 7.173 1,660 +0.09(+1.28%)
Dec 05, 2007 7.082 7.082 7.082 7.082 0 +0.00(+0.00%)
Dec 04, 2007 7.112 7.112 7.082 7.082 1,416 +0.36(+5.31%)
Dec 03, 2007 6.896 7.097 6.725 6.725 2,384 -0.30(-4.30%)
Nov 30, 2007 7.027 7.027 7.027 7.027 198 -0.10(-1.41%)
Nov 29, 2007 6.996 7.127 6.996 7.127 794 +0.38(+5.67%)
Nov 28, 2007 6.493 6.745 6.493 6.745 4,722 +0.36(+5.68%)
Nov 27, 2007 6.392 6.392 6.241 6.382 3,033 -0.22(-3.35%)
Nov 26, 2007 6.604 6.604 6.604 6.604 0 +0.00(+0.00%)
Nov 23, 2007 6.493 6.604 6.493 6.604 522 +0.14(+2.10%)
Nov 21, 2007 6.619 6.619 6.352 6.468 9,993 +0.00(+0.00%)
Nov 20, 2007 6.468 6.468 6.468 6.468 0 +0.00(+0.00%)
Nov 19, 2007 6.317 6.468 5.688 6.468 7,795 -0.08(-1.15%)
Nov 16, 2007 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
Nov 15, 2007 6.543 6.664 6.543 6.543 2,781 -0.10(-1.52%)
Nov 14, 2007 6.830 6.941 6.644 6.644 1,696 -0.19(-2.73%)
Nov 13, 2007 6.795 6.830 6.795 6.830 1,950 +0.09(+1.34%)
Nov 12, 2007 6.694 6.996 6.487 6.740 8,793 +0.02(+0.22%)
Nov 09, 2007 6.815 7.253 6.704 6.725 2,582 -0.60(-8.18%)
Nov 08, 2007 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Nov 07, 2007 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Nov 06, 2007 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Nov 05, 2007 7.324 7.324 7.324 7.324 198 +0.00(+0.00%)
Nov 02, 2007 7.339 7.540 7.324 7.324 15,607 +0.18(+2.54%)
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.