Forward Industries Inc. $1.65

up +0.01


17/4/2014 08:10 PM  |  NASDAQ : FORD  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FORD historical data

Date Open High Low Close Volume
4/17/20141.671.681.631.6531,163
4/16/20141.641.671.611.648,214
4/15/20141.721.721.591.6120,913
4/14/20141.731.781.661.6817,903
4/11/20141.771.771.651.6922,592
4/10/20141.661.771.661.719,134
4/9/20141.781.781.691.7117,766
4/8/20141.731.771.701.7536,210
4/7/20141.641.741.621.6930,051
4/4/20141.701.811.631.6661,966
4/3/20141.781.781.701.7160,745
4/2/20141.771.821.701.7878,620
4/1/20141.881.931.711.81240,962
3/31/20141.652.101.561.961,097,630
3/28/20141.571.631.531.6039,226
3/27/20141.551.581.541.5762,822
3/26/20141.681.691.541.55174,953
3/25/20141.561.671.551.67298,644
3/24/20141.601.601.511.5542,377
3/21/20141.581.611.541.549,666
3/20/20141.561.561.541.568,050
3/19/20141.631.641.551.5961,545
3/18/20141.561.641.561.5982,262
3/17/20141.601.601.561.6019,476
3/14/20141.621.621.551.6013,645
3/13/20141.681.741.531.54170,597
3/12/20141.651.741.651.7213,567
3/11/20141.671.751.631.7371,138
3/10/20141.691.731.641.7310,492
3/7/20141.641.761.621.7076,320
3/6/20141.771.771.641.6429,583
3/5/20141.681.731.681.7330,797
3/4/20141.701.711.681.698,225
3/3/20141.711.711.681.7110,320
2/28/20141.771.771.681.689,357
2/27/20141.731.751.691.758,375
2/26/20141.701.801.651.7147,482
2/25/20141.641.711.641.708,272
2/24/20141.701.711.631.6723,997
2/21/20141.621.721.531.5868,245
2/20/20141.781.781.601.61191,171
2/19/20141.801.891.681.68301,769
2/18/20141.751.831.711.8321,766
2/14/20141.821.821.681.6922,453
2/13/20141.681.821.611.669,712
2/12/20141.751.751.701.701,777
2/11/20141.741.821.721.732,782
2/10/20141.751.811.731.752,252
2/7/20141.691.731.681.738,134
2/6/20141.701.731.631.6512,630
2/5/20141.621.701.621.703,665
2/4/20141.621.681.621.652,151
2/3/20141.641.691.621.6512,717
1/31/20141.731.731.661.6614,672
1/30/20141.761.781.641.7311,010
1/29/20141.801.801.701.701,781
1/28/20141.701.791.701.793,406
1/27/20141.841.841.761.778,475
1/24/20141.851.891.761.8934,684
1/23/20141.881.881.751.808,027
1/22/20141.851.891.781.8637,012
1/21/20141.781.991.761.9059,110
1/17/20141.701.811.701.7424,290
1/16/20141.771.841.601.7420,771
1/15/20141.821.871.821.8311,132
1/14/20141.801.811.761.7910,306
1/13/20141.771.811.661.7124,628
1/10/20141.611.771.601.7419,843
1/9/20141.681.691.631.674,382
1/8/20141.601.721.551.6213,360
1/7/20141.561.581.531.579,532
1/6/20141.591.631.541.6013,207
1/3/20141.731.731.521.6041,561
1/2/20141.611.741.581.6519,722
12/31/20131.521.571.521.5513,840
12/30/20131.481.621.451.5143,171
12/27/20131.531.581.451.5022,581
12/26/20131.451.581.451.5825,069
12/24/20131.461.591.461.4610,345
12/23/20131.451.541.451.4616,588
12/20/20131.481.481.461.462,846
12/19/20131.471.541.431.545,039
12/18/20131.531.531.471.506,039
12/17/20131.501.501.481.496,355
12/16/20131.551.551.471.5332,936
12/13/20131.571.591.551.552,694
12/12/20131.601.601.591.6010,620
12/11/20131.551.591.551.594,017
12/10/20131.591.591.541.543,979
12/9/20131.551.601.551.593,553
12/6/20131.561.581.551.5516,209
12/5/20131.621.701.551.6519,246
12/4/20131.561.661.551.5910,395
12/3/20131.631.631.541.605,688
12/2/20131.651.681.521.6730,301
11/29/20131.481.701.451.6930,658
11/27/20131.461.491.441.474,580
11/26/20131.501.501.481.481,713
11/25/20131.471.491.471.4914,015
11/22/20131.501.501.411.4116,037
Trading Center