$1.26 0.00 (%) Forward Industries Inc. - NASDAQ

Feb. 12, 2016 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FORD historical data

Date Open High Low Close Volume
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
12/4/20151.561.601.481.5469,543
12/3/20151.541.571.501.5263,624
12/2/20151.551.621.501.54160,817
12/1/20151.481.621.481.55109,598
11/30/20151.501.541.481.5031,300
11/27/20151.471.551.441.5158,316
11/25/20151.451.521.431.44146,598
11/24/20151.501.541.421.4282,380
11/23/20151.481.671.441.48537,132
11/20/20151.391.591.391.45196,350
11/19/20151.321.451.321.4263,387
11/18/20151.391.421.341.3420,272
11/17/20151.431.431.381.3812,999
11/16/20151.381.411.301.4038,597
11/13/20151.391.431.351.3737,051
11/12/20151.281.501.261.40205,595
11/11/20151.401.421.301.3073,308
11/10/20151.381.451.331.38186,411
11/9/20151.501.681.411.42323,187
11/6/20151.551.791.501.551,100,216
11/5/20151.251.611.241.54983,382
11/4/20151.191.261.191.2368,197
11/3/20151.161.221.161.1950,664
11/2/20151.201.231.161.2155,278
10/30/20151.241.241.191.2135,695
10/29/20151.251.301.191.2263,901
10/28/20151.201.261.181.21190,993
10/27/20151.141.201.081.18105,406
10/26/20151.141.151.101.1327,497
10/23/20151.131.161.081.1162,377
10/22/20151.191.241.121.1577,463
10/21/20151.191.311.171.18325,575
10/20/20151.291.321.171.20123,337
10/19/20151.291.331.271.2738,844
10/16/20151.301.351.281.3147,735
10/15/20151.281.341.271.3365,254
10/14/20151.301.351.261.2743,379
10/13/20151.301.341.251.3089,274
10/12/20151.371.371.271.2868,114
10/9/20151.311.361.251.32219,898
10/8/20151.261.321.241.27113,683
10/7/20151.271.301.231.24101,416
10/6/20151.331.371.221.27134,816
10/5/20151.211.341.211.30217,724
10/2/20151.251.291.161.21271,762
10/1/20151.381.391.241.27348,609
9/30/20151.441.461.321.36225,118
9/29/20151.421.481.401.40207,118
9/28/20151.541.541.401.43304,615
9/25/20151.631.701.451.49730,708
9/24/20151.581.671.551.64474,456
9/23/20151.701.701.541.59382,217
9/22/20151.691.701.611.64319,259
9/21/20151.601.741.521.701,515,012
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center