$0.67 0.00 (%) Forward Industries Inc. - NASDAQ

May. 21, 2015 | 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
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
4/8/20150.730.770.730.7712,728
4/7/20150.730.800.730.788,890
4/6/20150.740.750.720.748,271
4/2/20150.800.800.750.7914,218
4/1/20150.830.850.770.818,040
3/31/20150.760.800.760.7913,961
3/30/20150.850.930.740.8211,509
3/27/20150.840.850.790.8414,041
3/26/20150.750.940.750.9070,010
3/25/20150.750.780.740.7817,077
3/24/20150.750.770.750.751,226
3/23/20150.710.780.710.755,580
3/20/20150.770.770.700.7148,930
3/19/20150.750.780.740.7711,617
3/18/20150.800.800.750.766,272
3/17/20150.800.810.750.7524,417
3/16/20150.800.800.760.778,193
3/13/20150.820.820.770.8135,074
3/12/20150.800.820.780.829,466
3/11/20150.860.860.810.848,246
3/10/20150.890.890.810.816,146
3/9/20150.850.850.800.8029,810
3/6/20150.860.890.850.886,228
3/5/20150.880.900.880.901,695
3/4/20150.900.900.860.866,560
3/3/20150.890.900.880.896,449
3/2/20150.930.940.920.942,816
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center