$0.91 0.00 (%) Forward Industries Inc. - NASDAQ

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FORD historical data

Date Open High Low Close Volume
2/27/20150.940.940.890.916,135
2/26/20150.910.940.890.9120,604
2/25/20150.980.990.950.9611,627
2/24/20150.900.990.900.9529,820
2/23/20150.940.940.920.921,197
2/20/20150.900.950.900.932,415
2/19/20150.950.950.920.921,158
2/18/20150.960.960.920.9513,744
2/17/20150.920.950.910.9226,181
2/13/20150.901.020.870.9061,136
2/12/20150.930.970.900.9116,756
2/11/20150.950.970.930.934,917
2/10/20150.980.980.950.9518,108
2/9/20150.950.990.950.9522,814
2/6/20150.951.000.950.9717,832
2/5/20151.001.000.950.984,057
2/4/20151.001.000.950.957,537
2/3/20150.950.980.950.9611,412
2/2/20150.950.970.950.9515,376
1/30/20150.970.990.950.9512,439
1/29/20151.001.010.980.985,588
1/28/20151.021.020.980.998,705
1/27/20150.961.040.960.9710,419
1/26/20151.001.000.970.9911,000
1/23/20150.981.020.950.9735,275
1/22/20151.041.041.001.014,499
1/21/20150.951.040.861.0441,676
1/20/20150.980.990.920.9239,034
1/16/20151.061.100.900.9876,814
1/15/20151.121.121.061.0720,658
1/14/20151.131.151.051.0630,180
1/13/20151.131.231.131.191,119
1/12/20151.251.251.111.1293,028
1/9/20151.141.161.101.1528,488
1/8/20151.151.181.101.1129,612
1/7/20151.211.221.021.1546,355
1/6/20151.101.211.101.2113,694
1/5/20151.101.151.101.1151,071
1/2/20151.041.081.021.0311,736
12/31/20141.091.091.001.0464,454
12/30/20141.091.091.011.0738,516
12/29/20141.001.101.001.1047,877
12/26/20140.951.000.951.0018,019
12/24/20140.920.950.920.954,123
12/23/20140.900.950.880.9010,648
12/22/20140.880.950.840.9227,759
12/19/20140.910.930.820.93117,870
12/18/20140.971.040.880.9144,177
12/17/20140.960.970.910.9333,064
12/16/20141.121.120.850.9829,000
12/15/20141.031.070.970.9724,367
12/12/20141.051.111.031.0314,730
12/11/20141.121.181.031.0533,789
12/10/20141.101.121.081.088,570
12/9/20141.161.161.121.12941
12/8/20141.181.181.091.108,242
12/5/20141.101.181.101.1623,099
12/4/20141.111.191.081.0815,870
12/3/20141.101.141.101.1113,162
12/2/20141.101.181.101.1112,297
12/1/20141.081.201.081.1511,765
11/28/20141.081.181.081.109,929
11/26/20141.061.191.061.1161,402
11/25/20141.091.101.061.0838,266
11/24/20141.041.131.031.0541,005
11/21/20141.051.071.031.0420,077
11/20/20141.141.141.041.0734,106
11/19/20141.151.151.111.147,423
11/18/20141.141.151.121.146,706
11/17/20141.231.231.121.1239,557
11/14/20141.181.201.171.194,275
11/13/20141.181.181.151.189,247
11/12/20141.201.201.181.1811,900
11/11/20141.201.211.201.202,306
11/10/20141.191.221.191.2113,713
11/7/20141.161.201.161.1815,385
11/6/20141.201.201.171.184,460
11/5/20141.241.241.211.217,437
11/4/20141.271.271.211.2311,706
11/3/20141.261.261.231.2414,206
10/31/20141.301.301.171.2222,265
10/30/20141.231.321.201.2630,853
10/29/20141.251.251.211.2220,126
10/28/20141.251.321.211.2425,629
10/27/20141.271.291.201.2411,657
10/24/20141.231.281.211.2431,430
10/23/20141.261.261.201.249,633
10/22/20141.231.271.231.275,928
10/21/20141.231.271.211.2326,171
10/20/20141.241.271.241.241,618
10/17/20141.241.271.241.255,220
10/16/20141.261.281.241.279,468
10/15/20141.281.281.211.2314,700
10/14/20141.261.281.221.286,615
10/13/20141.251.291.241.2615,210
10/10/20141.291.291.241.259,313
10/9/20141.231.311.231.269,233
10/8/20141.311.311.201.2945,785
10/7/20141.251.331.251.284,270
10/6/20141.341.351.301.3331,616
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center