Forward Industries Inc-N Y (NQ: FORD)
1.410 USD  +0.040 (+2.92%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 1.400 1.410 1.370 1.410 6,907 +0.04(+2.92%)
Jul 24, 2014 1.430 1.450 1.341 1.370 33,590 -0.06(-4.20%)
Jul 23, 2014 1.430 1.430 1.400 1.430 2,375 +0.03(+2.14%)
Jul 22, 2014 1.360 1.410 1.330 1.400 72,788 +0.05(+3.70%)
Jul 21, 2014 1.390 1.390 1.310 1.350 92,235 -0.02(-1.46%)
Jul 18, 2014 1.410 1.410 1.358 1.370 3,518 +0.01(+0.74%)
Jul 17, 2014 1.450 1.450 1.360 1.360 16,104 -0.09(-6.21%)
Jul 16, 2014 1.380 1.450 1.380 1.450 3,230 +0.05(+3.57%)
Jul 15, 2014 1.420 1.420 1.350 1.400 25,515 -0.02(-1.41%)
Jul 14, 2014 1.420 1.460 1.402 1.420 18,692 -0.03(-2.07%)
Jul 11, 2014 1.360 1.460 1.360 1.450 121,304 +0.10(+7.41%)
Jul 10, 2014 1.270 1.350 1.270 1.350 68,785 +0.05(+3.85%)
Jul 09, 2014 1.308 1.320 1.290 1.300 27,943 -0.01(-0.76%)
Jul 08, 2014 1.250 1.390 1.250 1.310 50,412 +0.08(+6.50%)
Jul 07, 2014 1.190 1.280 1.190 1.230 73,003 +0.03(+2.93%)
Jul 03, 2014 1.195 1.195 1.195 0 +0.01(+0.42%)
Jul 02, 2014 1.190 1.220 1.190 1.190 5,196 +0.00(+0.00%)
Jul 01, 2014 1.180 1.230 1.180 1.190 10,674 -0.03(-2.46%)
Jun 30, 2014 1.220 1.250 1.220 1.220 5,918 +0.00(+0.00%)
Jun 27, 2014 1.220 1.240 1.180 1.220 35,359 +0.01(+0.83%)
Jun 26, 2014 1.160 1.220 1.160 1.210 24,565 +0.02(+1.72%)
Jun 25, 2014 1.210 1.229 1.160 1.190 24,518 -0.04(-3.29%)
Jun 24, 2014 1.210 1.250 1.210 1.230 9,075 -0.04(-3.07%)
Jun 23, 2014 1.260 1.269 1.220 1.269 1,823 +0.01(+0.71%)
Jun 20, 2014 1.210 1.260 1.210 1.260 20,063 +0.05(+4.13%)
Jun 19, 2014 1.210 1.250 1.210 1.210 18,264 -0.03(-2.11%)
Jun 18, 2014 1.240 1.270 1.220 1.236 21,249 -0.03(-2.67%)
Jun 17, 2014 1.250 1.290 1.240 1.270 13,853 +0.00(+0.00%)
Jun 16, 2014 1.280 1.280 1.240 1.270 17,451 -0.04(-3.05%)
Jun 13, 2014 1.290 1.310 1.241 1.310 12,898 +0.02(+1.55%)
Jun 12, 2014 1.280 1.300 1.260 1.290 23,893 +0.04(+3.20%)
Jun 11, 2014 1.210 1.280 1.210 1.250 10,812 +0.05(+4.17%)
Jun 10, 2014 1.280 1.280 1.200 1.200 63,917 -0.11(-8.40%)
Jun 06, 2014 1.300 1.330 1.300 1.310 29,422 +0.04(+3.15%)
Jun 05, 2014 1.360 1.372 1.268 1.270 25,625 -0.10(-7.30%)
Jun 04, 2014 1.380 1.380 1.360 1.370 2,887 +0.00(+0.00%)
Jun 03, 2014 1.370 1.380 1.361 1.370 9,976 +0.03(+2.09%)
Jun 02, 2014 1.370 1.370 1.340 1.342 3,112 +0.00(+0.15%)
May 30, 2014 1.300 1.350 1.300 1.340 9,658 +0.05(+3.76%)
May 29, 2014 1.300 1.320 1.290 1.291 10,181 -0.02(-1.42%)
May 28, 2014 1.350 1.350 1.290 1.310 8,711 -0.00(-0.01%)
May 27, 2014 1.320 1.350 1.310 1.310 18,975 -0.04(-2.88%)
May 23, 2014 1.349 1.349 1.349 0 +0.05(+3.77%)
May 22, 2014 1.360 1.390 1.300 1.300 11,289 -0.06(-4.41%)
May 21, 2014 1.370 1.400 1.350 1.360 36,049 +0.01(+0.74%)
May 20, 2014 1.350 1.417 1.320 1.350 20,447 +0.06(+4.37%)
May 19, 2014 1.350 1.490 1.230 1.293 192,579 +0.14(+12.48%)
May 16, 2014 1.500 1.500 1.150 1.150 188,829 -0.44(-27.67%)
May 15, 2014 1.540 1.590 1.524 1.590 17,915 +0.08(+5.30%)
May 14, 2014 1.520 1.540 1.501 1.510 14,027 -0.03(-2.02%)
May 13, 2014 1.560 1.560 1.520 1.541 36,945 -0.03(-1.83%)
May 12, 2014 1.580 1.590 1.561 1.570 24,910 -0.03(-1.88%)
May 09, 2014 1.620 1.640 1.590 1.600 7,463 -0.04(-2.65%)
May 08, 2014 1.710 1.710 1.594 1.644 33,507 -0.01(-0.39%)
May 07, 2014 1.680 1.730 1.650 1.650 2,154 -0.00(-0.01%)
May 06, 2014 1.700 1.710 1.650 1.650 14,224 -0.02(-1.19%)
May 05, 2014 1.670 1.690 1.670 1.670 756 -0.03(-1.71%)
May 02, 2014 1.660 1.700 1.660 1.699 10,509 +0.05(+2.97%)
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