$1.56 +0.03 (%) Forward Industries Inc. - NASDAQ

Jul. 22, 2016 | 04:00 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
7/22/20161.521.561.481.56307,503
7/21/20161.421.561.401.53124,499
7/20/20161.391.441.391.40132,016
7/19/20161.401.451.381.40151,086
7/18/20161.351.401.341.3787,463
7/15/20161.361.391.311.3541,100
7/14/20161.351.361.321.3427,213
7/13/20161.311.401.311.3550,648
7/12/20161.351.371.321.3372,799
7/11/20161.321.441.311.33159,067
7/8/20161.441.441.311.33153,631
7/7/20161.501.511.361.45290,652
7/6/20162.052.111.461.592,965,951
7/5/20161.171.281.021.15178,074
7/1/20161.181.231.151.2018,067
6/30/20161.181.231.181.1814,024
6/29/20161.271.281.111.17123,588
6/28/20161.251.251.241.241,428
6/27/20161.261.281.221.2322,166
6/24/20161.231.271.211.2465,059
6/23/20161.251.271.231.249,960
6/22/20161.301.301.231.2619,665
6/21/20161.251.301.221.2459,610
6/20/20161.221.281.221.258,761
6/17/20161.231.301.221.2248,918
6/16/20161.251.301.241.257,874
6/15/20161.291.291.211.217,739
6/14/20161.251.321.251.2536,742
6/13/20161.321.321.241.2437,905
6/10/20161.301.351.291.3210,666
6/9/20161.321.331.271.3130,744
6/8/20161.331.411.261.31186,661
6/7/20161.271.341.261.325,005
6/6/20161.351.401.231.2751,836
6/3/20161.231.311.231.2638,844
6/2/20161.281.301.251.2621,852
6/1/20161.231.601.231.31334,371
5/31/20161.241.261.231.246,818
5/27/20161.231.291.211.2714,797
5/26/20161.241.271.211.274,839
5/25/20161.221.291.201.2413,046
5/24/20161.211.271.211.2421,714
5/23/20161.241.291.201.2015,801
5/20/20161.291.291.231.2342,736
5/19/20161.261.291.211.2118,409
5/18/20161.261.301.241.2433,983
5/17/20161.311.311.271.2952,809
5/16/20161.311.361.281.3426,339
5/13/20161.311.311.271.3139,374
5/12/20161.281.311.271.2719,546
5/11/20161.271.311.271.2933,469
5/10/20161.321.361.271.308,011
5/9/20161.361.371.261.3611,742
5/6/20161.311.341.301.342,842
5/5/20161.341.341.271.328,219
5/4/20161.301.331.301.322,573
5/3/20161.381.391.301.323,492
5/2/20161.331.331.281.2832,198
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center