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

Formula Sys [1985] ADR (NQ: FORTY )

84.27 +0.15 (+0.18%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 10, 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 (%)
Aug 31, 2007 6.544 6.796 6.544 6.575 8,740 -0.10(-1.43%)
Aug 30, 2007 6.519 6.670 6.519 6.670 397 +0.13(+1.92%)
Aug 29, 2007 6.534 6.544 6.534 6.544 1,666 +0.24(+3.83%)
Aug 28, 2007 6.303 6.303 6.303 6.303 0 +0.00(+0.00%)
Aug 27, 2007 6.303 6.303 6.303 6.303 198 +0.12(+1.87%)
Aug 24, 2007 6.162 6.187 6.142 6.187 993 +0.01(+0.16%)
Aug 23, 2007 6.177 6.177 6.177 6.177 198 -0.19(-2.93%)
Aug 22, 2007 6.363 6.363 6.363 6.363 595 +0.05(+0.72%)
Aug 21, 2007 6.318 6.318 6.318 6.318 0 +0.00(+0.00%)
Aug 20, 2007 6.192 6.318 6.192 6.318 496 +0.13(+2.03%)
Aug 17, 2007 5.930 6.192 5.930 6.192 2,423 +0.24(+3.97%)
Aug 16, 2007 5.945 5.955 5.945 5.955 993 -0.30(-4.76%)
Aug 15, 2007 6.253 6.253 6.253 6.253 268 -0.12(-1.81%)
Aug 14, 2007 6.368 6.368 6.368 6.368 0 +0.00(+0.00%)
Aug 13, 2007 6.398 6.424 6.368 6.368 1,720 +0.11(+1.69%)
Aug 10, 2007 5.991 6.263 5.991 6.263 1,023 +0.00(+0.00%)
Aug 09, 2007 6.142 6.263 6.142 6.263 947 -0.13(-2.05%)
Aug 08, 2007 6.242 6.419 6.242 6.393 2,246 +0.29(+4.79%)
Aug 07, 2007 6.106 6.127 6.101 6.101 1,589 +0.17(+2.89%)
Aug 06, 2007 6.066 6.066 5.840 5.930 16,266 -0.11(-1.83%)
Aug 03, 2007 6.041 6.041 6.041 6.041 0 +0.00(+0.00%)
Aug 02, 2007 6.041 6.041 6.041 6.041 0 +0.00(+0.00%)
Aug 01, 2007 6.011 6.041 5.991 6.041 1,787 -0.37(-5.73%)
Jul 31, 2007 6.187 6.409 6.187 6.409 397 +0.24(+3.92%)
Jul 30, 2007 6.393 6.393 5.966 6.167 11,213 -0.75(-10.78%)
Jul 27, 2007 6.912 6.912 6.912 6.912 0 +0.00(+0.00%)
Jul 26, 2007 7.184 7.184 6.550 6.912 10,466 -0.31(-4.32%)
Jul 25, 2007 7.224 7.224 7.224 7.224 0 +0.00(+0.00%)
Jul 24, 2007 7.249 7.249 7.224 7.224 1,525 -0.20(-2.71%)
Jul 23, 2007 7.249 7.425 7.224 7.425 810 +0.07(+0.89%)
Jul 20, 2007 7.360 7.360 7.360 7.360 0 +0.00(+0.00%)
Jul 19, 2007 7.451 7.526 7.300 7.360 9,767 +0.10(+1.39%)
Jul 18, 2007 7.290 7.290 7.259 7.259 2,453 -0.09(-1.17%)
Jul 17, 2007 7.345 7.345 7.274 7.345 3,716 +0.00(+0.00%)
Jul 16, 2007 7.340 7.345 7.340 7.345 4,316 +0.01(+0.07%)
Jul 13, 2007 7.274 7.340 7.274 7.340 1,916 +0.00(+0.00%)
Jul 12, 2007 7.314 7.340 7.314 7.340 2,185 +0.02(+0.21%)
Jul 11, 2007 7.149 7.325 7.149 7.325 2,153 +0.28(+3.93%)
Jul 10, 2007 7.078 7.078 6.821 7.048 8,642 -0.29(-3.98%)
Jul 09, 2007 7.340 7.340 7.340 7.340 2,635 -0.00(-0.01%)
Jul 06, 2007 7.341 7.341 7.341 7.341 297 -0.03(-0.40%)
Jul 05, 2007 7.244 7.370 7.224 7.370 5,492 +0.10(+1.31%)
Jul 03, 2007 7.274 7.274 7.274 7.274 0 +0.00(+0.00%)
Jul 02, 2007 7.345 7.350 7.274 7.274 5,260 +0.05(+0.70%)
Jun 29, 2007 7.093 7.224 7.048 7.224 16,624 +0.27(+3.91%)
Jun 28, 2007 7.300 7.300 6.877 6.952 55,593 -0.53(-7.07%)
Jun 27, 2007 7.350 7.481 7.350 7.481 1,191 +0.11(+1.43%)
Jun 26, 2007 7.128 7.551 7.128 7.375 7,025 +0.48(+6.93%)
Jun 25, 2007 6.746 6.897 6.746 6.897 1,469 +0.15(+2.24%)
Jun 22, 2007 6.766 6.766 6.746 6.746 397 -0.08(-1.12%)
Jun 21, 2007 6.815 6.822 6.815 6.822 774 -0.18(-2.50%)
Jun 20, 2007 6.998 6.998 6.998 6.998 0 +0.00(+0.00%)
Jun 19, 2007 7.149 7.199 6.998 6.998 794 -0.18(-2.46%)
Jun 18, 2007 7.073 7.199 7.073 7.174 5,363 +0.35(+5.09%)
Jun 15, 2007 6.826 6.826 6.826 6.826 595 +0.01(+0.07%)
Jun 14, 2007 6.821 6.821 6.821 6.821 595 -0.01(-0.15%)
Jun 13, 2007 6.696 6.831 6.696 6.831 397 +0.02(+0.24%)
Jun 12, 2007 6.897 6.906 6.815 6.815 1,986 -0.28(-3.99%)
Jun 11, 2007 6.942 7.098 6.887 7.098 5,405 +0.16(+2.25%)
Jun 08, 2007 6.942 6.942 6.942 6.942 417 +0.10(+1.40%)
Jun 07, 2007 6.796 6.852 6.796 6.847 993 -0.22(-3.13%)
Jun 06, 2007 7.068 7.098 7.068 7.068 2,860 -0.04(-0.50%)
Jun 05, 2007 7.088 7.139 7.088 7.103 1,207 -0.16(-2.15%)
Jun 04, 2007 7.199 7.370 7.199 7.259 2,641 +0.06(+0.84%)
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.