$1.69 +0.34 (%) Forward Industries Inc. - NASDAQ

Sep. 1, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FORD historical data

Date Open High Low Close Volume
8/31/20151.631.701.351.351,480,301
8/28/20152.082.241.591.672,645,921
8/27/20152.282.912.032.3415,162,937
8/26/20151.321.921.321.8119,228,176
8/25/20151.011.931.001.2811,136,002
8/24/20150.961.030.951.03120,965
8/21/20151.031.060.971.04195,894
8/20/20151.041.151.001.06242,019
8/19/20151.131.130.961.07222,997
8/18/20151.131.151.081.10206,611
8/17/20151.201.251.051.15773,396
8/14/20151.051.590.961.264,713,135
8/13/20151.011.331.011.04406,925
8/12/20151.771.791.051.152,946,732
8/11/20150.923.900.921.706,506,273
8/10/20150.650.680.640.658,733
8/7/20150.690.690.680.681,389
8/6/20150.660.730.650.6625,569
8/5/20150.670.680.660.683,028
8/4/20150.640.670.640.678,540
8/3/20150.670.670.640.64324
7/31/20150.660.670.650.6513,752
7/30/20150.670.670.640.664,023
7/29/20150.650.650.640.6511,359
7/28/20150.650.670.650.655,774
7/27/20150.650.650.640.656,397
7/24/20150.650.680.640.645,634
7/23/20150.680.680.650.674,322
7/22/20150.670.680.670.681,465
7/21/20150.650.670.650.6616,499
7/20/20150.670.680.650.6523,103
7/17/20150.640.660.610.6524,450
7/16/20150.660.700.610.6358,326
7/15/20150.690.720.660.705,486
7/13/20150.670.700.650.6523,002
7/10/20150.670.700.670.7016,751
7/9/20150.730.790.660.66140,598
7/8/20150.700.890.690.74521,869
7/7/20150.670.680.650.654,844
7/6/20150.700.700.640.6824,743
7/2/20150.670.690.670.6725,912
7/1/20150.680.690.640.6410,226
6/30/20150.680.700.650.6914,901
6/29/20150.630.690.630.6817,892
6/26/20150.680.730.670.7191,143
6/25/20150.630.700.630.649,341
6/24/20150.630.660.620.6321,223
6/23/20150.660.680.650.666,501
6/22/20150.670.680.600.6815,560
6/19/20150.690.700.650.6914,349
6/18/20150.670.690.670.679,446
6/17/20150.690.700.660.664,900
6/16/20150.700.700.650.6531,731
6/15/20150.730.730.660.7011,758
6/12/20150.700.700.690.7017,449
6/11/20150.700.700.680.6813,712
6/10/20150.690.730.680.688,721
6/9/20150.700.700.670.709,742
6/8/20150.700.700.700.7011,327
6/5/20150.700.700.670.6722,666
6/4/20150.650.700.650.6818,832
6/3/20150.690.690.650.651,256
6/2/20150.690.690.640.672,872
6/1/20150.660.680.630.632,495
5/29/20150.640.650.630.651,375
5/28/20150.640.640.630.631,820
5/27/20150.700.700.630.681,654
5/26/20150.620.690.620.686,304
5/22/20150.650.690.650.694,443
5/21/20150.670.670.670.67200
5/20/20150.700.700.660.678,427
5/19/20150.660.690.650.652,849
5/18/20150.700.700.650.659,732
5/15/20150.650.670.650.676,110
5/14/20150.660.670.610.616,740
5/13/20150.600.670.600.6317,204
5/12/20150.650.680.610.6521,586
5/11/20150.620.690.620.6310,077
5/8/20150.640.720.640.69945
5/7/20150.610.650.610.6517,552
5/6/20150.640.640.640.642,070
5/5/20150.590.710.590.6513,258
5/4/20150.660.680.640.662,934
5/1/20150.690.710.690.6948,970
4/30/20150.640.660.610.611,629
4/29/20150.630.660.580.6439,270
4/28/20150.680.680.610.6519,877
4/27/20150.650.680.620.6612,941
4/24/20150.700.700.670.674,518
4/23/20150.690.700.670.706,312
4/22/20150.670.670.670.67361
4/21/20150.700.720.700.708,310
4/20/20150.670.710.670.703,376
4/17/20150.700.720.660.6719,238
4/16/20150.750.760.710.736,384
4/15/20150.700.750.700.7512,629
4/14/20150.730.730.710.7315,295
4/13/20150.760.780.730.731,981
4/10/20150.730.780.730.73594
4/9/20150.760.760.740.767,799
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!