$1.49 -0.01 (%) Forward Industries Inc. - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FORD historical data

Date Open High Low Close Volume
9/30/20161.511.511.421.4936,401
9/29/20161.471.501.451.5010,478
9/28/20161.501.501.451.4514,943
9/27/20161.481.501.451.4516,406
9/26/20161.501.561.411.5196,332
9/23/20161.511.571.451.5727,926
9/22/20161.481.511.451.519,877
9/21/20161.381.501.381.4573,123
9/20/20161.471.501.391.4128,301
9/19/20161.501.501.461.498,064
9/16/20161.501.531.451.5218,528
9/15/20161.501.561.391.5351,713
9/14/20161.531.561.441.5322,613
9/13/20161.561.561.461.5352,390
9/12/20161.501.561.501.5436,231
9/9/20161.531.601.481.50240,307
9/8/20161.631.671.491.5379,287
9/7/20161.631.631.561.5645,586
9/6/20161.651.661.551.6350,677
9/2/20161.581.651.561.6449,054
9/1/20161.581.601.571.577,582
8/31/20161.581.591.551.5913,132
8/30/20161.621.661.601.6013,182
8/29/20161.571.651.571.6036,782
8/26/20161.651.681.571.5747,570
8/25/20161.601.751.581.63153,518
8/24/20161.641.641.541.6135,679
8/23/20161.651.651.591.6544,587
8/22/20161.601.651.601.65108,913
8/19/20161.591.621.541.6177,452
8/18/20161.481.621.481.57108,247
8/17/20161.501.531.491.5028,887
8/16/20161.511.511.481.5120,274
8/15/20161.401.541.361.51193,329
8/12/20161.521.561.521.534,909
8/11/20161.511.551.511.5313,295
8/10/20161.471.531.471.5117,402
8/9/20161.421.531.401.5025,857
8/8/20161.391.521.301.46135,903
8/5/20161.531.591.531.5662,879
8/4/20161.521.551.501.5343,469
8/3/20161.521.521.501.5075,103
8/2/20161.531.531.501.5027,107
8/1/20161.501.551.501.5336,375
7/29/20161.481.561.471.4870,297
7/28/20161.581.591.451.5374,269
7/27/20161.641.651.471.5963,161
7/26/20161.641.651.591.6238,751
7/25/20161.561.661.561.60517,279
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center