Forward Industries Inc-N Y (NQ: FORD)
1.610 USD  -0.070 (-4.17%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 1.720 1.720 1.590 1.610 20,913 -0.07(-4.17%)
Apr 14, 2014 1.730 1.780 1.660 1.680 17,903 -0.01(-0.59%)
Apr 11, 2014 1.770 1.770 1.652 1.690 22,592 -0.02(-1.16%)
Apr 10, 2014 1.660 1.769 1.660 1.710 9,134 -0.00(-0.01%)
Apr 09, 2014 1.780 1.780 1.690 1.710 17,766 -0.04(-2.29%)
Apr 08, 2014 1.730 1.770 1.700 1.750 36,210 +0.06(+3.55%)
Apr 07, 2014 1.640 1.739 1.620 1.690 30,051 +0.03(+2.11%)
Apr 04, 2014 1.700 1.810 1.630 1.655 61,966 -0.05(-3.22%)
Apr 03, 2014 1.780 1.780 1.700 1.710 60,745 -0.07(-3.93%)
Apr 02, 2014 1.770 1.820 1.700 1.780 78,620 -0.03(-1.66%)
Apr 01, 2014 1.880 1.930 1.710 1.810 240,962 -0.15(-7.65%)
Mar 31, 2014 1.650 2.100 1.561 1.960 1,088,894 +0.36(+22.51%)
Mar 28, 2014 1.570 1.630 1.530 1.600 39,226 +0.03(+1.90%)
Mar 27, 2014 1.550 1.580 1.540 1.570 62,822 +0.02(+1.29%)
Mar 26, 2014 1.680 1.690 1.540 1.550 174,953 -0.12(-7.19%)
Mar 25, 2014 1.560 1.670 1.550 1.670 298,367 +0.12(+7.74%)
Mar 24, 2014 1.600 1.600 1.510 1.550 42,377 +0.01(+0.65%)
Mar 21, 2014 1.580 1.610 1.540 1.540 9,666 -0.02(-1.28%)
Mar 20, 2014 1.560 1.560 1.540 1.560 8,050 -0.03(-1.89%)
Mar 19, 2014 1.630 1.640 1.550 1.590 61,545 +0.00(+0.00%)
Mar 18, 2014 1.560 1.640 1.560 1.590 82,262 -0.01(-0.63%)
Mar 17, 2014 1.600 1.600 1.560 1.600 19,476 +0.00(+0.00%)
Mar 14, 2014 1.620 1.620 1.550 1.600 13,645 +0.06(+3.90%)
Mar 13, 2014 1.680 1.740 1.530 1.540 170,597 -0.18(-10.47%)
Mar 12, 2014 1.650 1.740 1.650 1.720 13,567 -0.01(-0.58%)
Mar 11, 2014 1.670 1.750 1.630 1.730 71,138 +0.00(+0.00%)
Mar 10, 2014 1.690 1.730 1.640 1.730 10,492 +0.03(+1.76%)
Mar 07, 2014 1.640 1.759 1.620 1.700 76,320 +0.06(+3.66%)
Mar 06, 2014 1.770 1.770 1.640 1.640 29,583 -0.09(-5.20%)
Mar 05, 2014 1.680 1.730 1.680 1.730 30,797 +0.04(+2.10%)
Mar 04, 2014 1.700 1.710 1.680 1.694 8,225 -0.01(-0.66%)
Mar 03, 2014 1.710 1.710 1.680 1.706 10,320 +0.03(+1.51%)
Feb 28, 2014 1.770 1.770 1.680 1.680 9,357 -0.07(-3.99%)
Feb 27, 2014 1.730 1.750 1.690 1.750 8,375 +0.04(+2.35%)
Feb 26, 2014 1.700 1.800 1.650 1.710 47,482 +0.01(+0.60%)
Feb 25, 2014 1.640 1.707 1.640 1.700 8,272 +0.03(+2.08%)
Feb 24, 2014 1.640 1.710 1.580 1.665 23,997 +0.08(+5.38%)
Feb 21, 2014 1.620 1.720 1.530 1.580 68,245 -0.03(-1.86%)
Feb 20, 2014 1.780 1.780 1.600 1.610 191,171 -0.07(-4.17%)
Feb 19, 2014 1.800 1.890 1.680 1.680 301,769 -0.15(-8.20%)
Feb 18, 2014 1.750 1.830 1.710 1.830 21,766 +0.14(+8.28%)
Feb 14, 2014 1.690 1.690 1.690 0 +0.03(+1.81%)
Feb 13, 2014 1.680 1.818 1.610 1.660 9,612 -0.04(-2.35%)
Feb 12, 2014 1.750 1.750 1.700 1.700 1,777 -0.03(-1.73%)
Feb 11, 2014 1.740 1.820 1.720 1.730 2,782 -0.02(-1.14%)
Feb 10, 2014 1.750 1.810 1.730 1.750 2,252 +0.02(+1.16%)
Feb 07, 2014 1.690 1.730 1.684 1.730 8,134 +0.08(+4.85%)
Feb 06, 2014 1.700 1.730 1.629 1.650 12,630 -0.05(-2.94%)
Feb 05, 2014 1.620 1.700 1.620 1.700 3,665 +0.05(+3.17%)
Feb 04, 2014 1.620 1.680 1.620 1.648 2,151 -0.00(-0.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here