$1.32 -0.03 (%) Forward Industries Inc. - NASDAQ

Apr. 29, 2016 | 03:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FORD historical data

Date Open High Low Close Volume
4/29/20161.371.371.321.3210,092
4/28/20161.341.381.301.3524,192
4/27/20161.351.381.321.3314,462
4/26/20161.331.391.311.3332,058
4/25/20161.401.411.301.3321,009
4/22/20161.451.451.351.4131,710
4/21/20161.421.481.411.4826,644
4/20/20161.461.491.401.4462,819
4/19/20161.441.481.401.4666,983
4/18/20161.301.491.301.40301,435
4/15/20161.311.331.291.2911,707
4/14/20161.271.311.271.302,299
4/13/20161.271.331.271.3017,625
4/12/20161.291.301.271.287,823
4/11/20161.251.291.251.288,655
4/8/20161.271.321.231.2573,602
4/7/20161.221.321.221.3163,889
4/6/20161.331.331.211.25129,969
4/5/20161.341.341.311.324,548
4/4/20161.261.331.261.319,334
4/1/20161.271.331.261.2814,972
3/31/20161.311.341.261.2936,797
3/30/20161.291.321.251.2816,888
3/29/20161.221.311.221.2333,686
3/28/20161.341.371.211.22102,021
3/24/20161.321.321.281.325,037
3/23/20161.281.351.261.297,259
3/22/20161.321.361.261.2715,368
3/21/20161.361.391.251.3351,282
3/18/20161.331.361.301.337,889
3/17/20161.321.371.291.3112,626
3/16/20161.321.371.301.3213,504
3/15/20161.331.391.331.3353,132
3/14/20161.381.381.271.3431,021
3/11/20161.421.421.361.383,910
3/10/20161.371.431.371.392,320
3/9/20161.411.411.341.3911,216
3/8/20161.411.451.401.4010,040
3/7/20161.411.451.351.3941,493
3/4/20161.461.461.431.4416,169
3/3/20161.491.491.441.4969,783
3/2/20161.431.471.411.444,813
3/1/20161.431.491.401.4339,167
2/29/20161.431.491.431.4314,718
2/26/20161.441.491.351.4228,131
2/25/20161.481.491.421.446,280
2/24/20161.481.501.461.475,580
2/23/20161.481.541.431.4718,219
2/22/20161.431.521.391.4755,379
2/19/20161.401.441.401.4120,779
2/18/20161.461.561.381.4343,417
2/17/20161.381.491.381.4826,383
2/16/20161.301.371.301.3728,042
2/12/20161.301.301.241.2959,392
2/11/20161.251.271.201.26113,529
2/10/20161.301.301.191.1985,507
2/9/20161.181.201.151.195,124
2/8/20161.221.241.181.1819,167
2/5/20161.191.281.181.2126,961
2/4/20161.181.251.161.217,598
2/3/20161.231.281.141.19101,708
2/2/20161.251.271.121.21200,125
2/1/20161.271.271.161.2558,219
1/29/20161.281.371.261.2683,960
1/28/20161.251.281.251.2656,393
1/27/20161.261.291.251.2561,468
1/26/20161.221.281.221.2724,700
1/25/20161.211.271.191.2214,298
1/22/20161.281.381.181.20208,253
1/21/20161.241.391.211.2546,104
1/20/20161.301.391.221.2625,724
1/19/20161.161.501.161.30284,386
1/15/20161.221.221.071.1586,356
1/14/20161.271.351.221.2296,601
1/13/20161.311.341.261.3064,412
1/12/20161.311.331.311.3319,381
1/11/20161.331.381.311.3120,345
1/8/20161.351.361.321.3523,816
1/7/20161.421.421.351.35129,612
1/6/20161.321.441.311.3581,888
1/5/20161.401.471.351.3566,788
1/4/20161.511.521.411.4321,756
12/31/20151.491.491.411.4814,933
12/30/20151.491.501.451.4825,693
12/29/20151.501.511.401.4687,552
12/28/20151.501.541.331.43146,716
12/24/20151.531.531.451.5015,704
12/23/20151.511.541.491.5084,440
12/22/20151.521.531.481.4810,425
12/21/20151.541.571.481.5382,270
12/18/20151.521.581.501.5835,097
12/17/20151.521.581.521.5234,807
12/16/20151.611.661.521.5599,604
12/15/20151.691.691.431.49136,847
12/14/20151.681.741.641.67141,876
12/11/20151.691.691.641.6560,056
12/10/20151.731.731.641.68171,471
12/9/20151.721.721.601.66181,620
12/8/20151.621.801.551.60314,196
12/7/20151.541.741.531.71700,046
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center