Forward Industries Inc. $1.28

up +0.05


29/8/2014 03:55 PM  |  NASDAQ : FORD  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FORD historical data

Date Open High Low Close Volume
8/29/20141.231.301.211.2832,494
8/28/20141.261.261.231.236,230
8/27/20141.271.271.241.2518,240
8/26/20141.211.291.211.2426,061
8/25/20141.211.331.211.2717,221
8/22/20141.211.221.201.2113,357
8/21/20141.231.301.211.2214,513
8/20/20141.251.281.231.289,545
8/19/20141.301.301.211.2140,562
8/18/20141.321.331.201.2115,780
8/15/20141.271.271.241.273,574
8/14/20141.281.341.201.2327,522
8/13/20141.231.231.211.222,359
8/12/20141.281.281.231.2310,856
8/11/20141.351.351.211.2324,362
8/8/20141.241.291.221.2218,063
8/7/20141.291.351.241.296,006
8/6/20141.331.351.301.314,062
8/5/20141.331.331.321.325,887
8/4/20141.271.331.221.3344,809
8/1/20141.301.381.251.2738,255
7/31/20141.351.391.341.3610,880
7/30/20141.341.381.341.382,072
7/29/20141.381.391.351.3910,601
7/28/20141.411.411.371.406,825
7/25/20141.401.411.371.416,907
7/24/20141.431.451.341.3733,590
7/23/20141.431.431.401.432,375
7/22/20141.361.411.331.4072,788
7/21/20141.391.391.311.3592,235
7/18/20141.411.411.361.373,518
7/17/20141.451.451.361.3616,104
7/16/20141.381.451.381.453,230
7/15/20141.421.431.341.4025,515
7/14/20141.421.461.401.4218,692
7/11/20141.361.461.361.45121,304
7/10/20141.271.351.271.3568,785
7/9/20141.311.321.291.3027,943
7/8/20141.251.391.251.3150,412
7/7/20141.191.281.191.2373,003
7/3/20141.211.231.191.2025,112
7/2/20141.191.221.191.195,196
7/1/20141.181.231.181.1910,674
6/30/20141.221.251.221.225,918
6/27/20141.221.241.181.2235,359
6/26/20141.161.221.161.2124,565
6/25/20141.211.231.161.1924,518
6/24/20141.211.251.211.239,075
6/23/20141.261.271.221.271,823
6/20/20141.211.261.211.2620,063
6/19/20141.211.251.211.2118,264
6/18/20141.241.271.221.2421,249
6/17/20141.251.291.241.2713,853
6/16/20141.281.281.241.2717,451
6/13/20141.291.311.241.3112,898
6/12/20141.281.301.261.2923,893
6/11/20141.211.281.211.2510,812
6/10/20141.281.281.201.2063,917
6/9/20141.311.331.231.2556,744
6/6/20141.301.331.301.3129,422
6/5/20141.361.371.271.2725,625
6/4/20141.381.381.361.372,887
6/3/20141.371.381.361.379,976
6/2/20141.371.371.341.343,112
5/30/20141.301.351.301.349,658
5/29/20141.301.321.291.2910,181
5/28/20141.351.351.291.318,711
5/27/20141.321.351.311.3118,975
5/23/20141.361.401.321.3516,840
5/22/20141.361.391.301.3211,889
5/21/20141.371.401.351.3636,049
5/20/20141.351.421.321.3520,447
5/19/20141.351.491.231.29192,579
5/16/20141.501.501.151.15188,829
5/15/20141.541.591.521.5918,315
5/14/20141.521.541.501.5114,027
5/13/20141.561.561.521.5436,945
5/12/20141.581.591.561.5724,910
5/9/20141.621.641.591.607,463
5/8/20141.711.711.591.6433,507
5/7/20141.681.731.651.652,154
5/6/20141.701.711.651.6514,224
5/5/20141.671.691.671.67756
5/2/20141.661.701.661.7010,509
5/1/20141.691.691.651.653,147
4/30/20141.681.681.631.658,873
4/29/20141.701.701.641.695,620
4/28/20141.701.701.631.709,012
4/25/20141.711.711.641.6951,491
4/24/20141.631.711.631.6541,145
4/23/20141.701.701.631.6517,150
4/22/20141.691.701.671.7025,829
4/21/20141.671.691.651.667,232
4/17/20141.671.681.631.6531,163
4/16/20141.641.671.611.648,214
4/15/20141.721.721.591.6120,913
4/14/20141.731.781.661.6817,903
4/11/20141.771.771.651.6922,592
4/10/20141.661.771.661.719,134
4/9/20141.781.781.691.7117,766
Trading Center