$0.93 +0.02 (%) Forward Industries Inc. - NASDAQ

Dec. 19, 2014 | 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
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
10/3/20141.241.331.231.3153,639
10/2/20141.281.341.241.3117,680
10/1/20141.301.341.241.3237,876
9/30/20141.371.371.301.3322,733
9/29/20141.341.391.301.3239,724
9/26/20141.571.571.341.41100,704
9/25/20141.321.731.261.50599,350
9/24/20141.311.371.311.354,881
9/23/20141.341.381.261.3142,526
9/22/20141.351.351.291.329,622
9/19/20141.291.371.261.3725,578
9/18/20141.301.321.251.313,531
9/17/20141.261.321.261.317,588
9/16/20141.281.321.281.3211,617
9/15/20141.301.321.251.2912,605
9/12/20141.351.361.291.3017,877
9/11/20141.351.381.341.3437,902
9/10/20141.281.351.281.3512,987
9/9/20141.311.351.271.2839,730
9/8/20141.291.321.271.278,003
9/5/20141.281.381.281.3599,798
9/4/20141.281.301.281.305,193
9/3/20141.281.291.271.296,543
9/2/20141.251.281.241.2815,579
8/29/20141.231.301.211.2832,494
8/28/20141.261.261.231.236,230
8/27/20141.271.271.241.2518,240
8/26/20141.211.291.211.2426,061
8/25/20141.211.331.211.2717,221
8/22/20141.211.221.201.2113,357
8/21/20141.231.301.211.2214,513
8/20/20141.251.281.231.289,545
8/19/20141.301.301.211.2140,562
8/18/20141.321.331.201.2115,780
8/15/20141.271.271.241.273,574
8/14/20141.281.341.201.2327,522
8/13/20141.231.231.211.222,359
8/12/20141.281.281.231.2310,856
8/11/20141.351.351.211.2324,362
8/8/20141.241.291.221.2218,063
8/7/20141.291.351.241.296,006
8/6/20141.331.351.301.314,062
8/5/20141.331.331.321.325,887
8/4/20141.271.331.221.3344,809
8/1/20141.301.381.251.2738,255
7/31/20141.351.391.341.3610,880
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center