$1.38 +0.02 (%) Forward Industries Inc. - NASDAQ

Dec. 2, 2016 | 03:39 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
12/2/20161.361.381.361.384,299
12/1/20161.441.441.361.367,532
11/30/20161.401.441.371.4215,254
11/29/20161.351.421.351.383,650
11/28/20161.371.421.351.373,886
11/25/20161.401.401.381.402,277
11/23/20161.391.391.341.381,457
11/22/20161.331.381.331.385,591
11/21/20161.391.411.331.3732,202
11/18/20161.441.441.321.3936,224
11/17/20161.381.541.351.36157,604
11/16/20161.391.451.311.3879,442
11/15/20161.331.401.311.3966,805
11/14/20161.251.341.251.3331,180
11/11/20161.271.301.261.2643,251
11/10/20161.241.311.241.3114,172
11/9/20161.171.291.131.2795,183
11/8/20161.231.231.171.2250,923
11/7/20161.201.301.201.2361,592
11/4/20161.241.281.211.2130,787
11/3/20161.281.301.201.2383,773
11/2/20161.111.341.111.27184,557
11/1/20161.111.131.101.1115,928
10/31/20161.131.131.101.1235,817
10/28/20161.141.141.101.1240,787
10/27/20161.121.141.081.0897,064
10/26/20161.101.131.071.12148,180
10/25/20161.071.101.071.0750,761
10/24/20161.121.131.101.1053,288
10/21/20161.171.171.131.1431,283
10/20/20161.161.181.141.1642,977
10/19/20161.231.241.141.1556,351
10/18/20161.241.291.211.2247,074
10/17/20161.271.281.221.2424,875
10/14/20161.271.331.201.2436,206
10/13/20161.301.311.251.2537,506
10/12/20161.341.341.311.325,759
10/11/20161.361.391.301.3092,526
10/10/20161.351.391.351.3675,772
10/7/20161.371.381.321.3453,136
10/6/20161.411.411.321.36119,234
10/5/20161.431.431.351.4375,958
10/4/20161.421.481.411.44142,923
10/3/20161.491.511.421.46143,341
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center