Forward Industries Inc-N Y (NQ: FORD)
2.340 USD  +0.530 (+29.28%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 2.280 2.910 2.030 2.340 15,153,098 +0.53(+29.28%)
Aug 26, 2015 1.320 1.920 1.320 1.810 19,197,264 +0.53(+41.41%)
Aug 25, 2015 1.010 1.930 1.000 1.280 11,134,443 +0.25(+24.30%)
Aug 24, 2015 0.9600 1.030 0.9500 1.030 120,965 -0.01(-0.98%)
Aug 21, 2015 1.030 1.060 0.9695 1.040 195,894 -0.02(-1.90%)
Aug 20, 2015 1.040 1.148 1.000 1.060 242,019 -0.01(-0.93%)
Aug 19, 2015 1.130 1.130 0.9600 1.070 222,997 -0.03(-2.73%)
Aug 18, 2015 1.130 1.150 1.080 1.100 206,611 -0.05(-4.35%)
Aug 17, 2015 1.200 1.250 1.050 1.150 773,396 -0.11(-8.73%)
Aug 14, 2015 1.050 1.590 0.9600 1.260 4,713,135 +0.22(+21.15%)
Aug 13, 2015 1.010 1.330 1.010 1.040 406,925 -0.11(-9.57%)
Aug 12, 2015 1.770 1.790 1.050 1.150 2,946,632 -0.55(-32.35%)
Aug 11, 2015 0.9200 3.900 0.9200 1.700 6,489,201 +1.05(+161.30%)
Aug 10, 2015 0.6501 0.6828 0.6430 0.6506 8,733 -0.03(-4.79%)
Aug 07, 2015 0.6875 0.6875 0.6833 0.6833 1,389 +0.02(+3.53%)
Aug 06, 2015 0.6560 0.7250 0.6501 0.6600 25,569 -0.02(-2.37%)
Aug 05, 2015 0.6710 0.6760 0.6600 0.6760 3,028 +0.01(+0.90%)
Aug 04, 2015 0.6430 0.6700 0.6430 0.6700 8,540 +0.03(+4.09%)
Aug 03, 2015 0.6688 0.6688 0.6437 0.6437 324 -0.01(-0.97%)
Jul 31, 2015 0.6600 0.6695 0.6500 0.6500 13,752 -0.01(-1.52%)
Jul 30, 2015 0.6695 0.6695 0.6430 0.6600 4,023 +0.01(+1.54%)
Jul 29, 2015 0.6501 0.6502 0.6430 0.6500 11,359 +0.00(+0.00%)
Jul 28, 2015 0.6501 0.6700 0.6500 0.6500 5,774 +0.01(+0.79%)
Jul 27, 2015 0.6500 0.6500 0.6430 0.6449 6,397 +0.00(+0.30%)
Jul 24, 2015 0.6500 0.6779 0.6400 0.6430 5,634 -0.02(-3.31%)
Jul 23, 2015 0.6780 0.6780 0.6501 0.6650 4,322 -0.01(-1.71%)
Jul 22, 2015 0.6663 0.6766 0.6663 0.6766 1,465 +0.02(+2.52%)
Jul 21, 2015 0.6501 0.6601 0.6501 0.6600 16,499 +0.01(+1.54%)
Jul 20, 2015 0.6700 0.6800 0.6500 0.6500 23,103 +0.00(+0.00%)
Jul 17, 2015 0.6400 0.6639 0.6100 0.6500 24,450 +0.02(+3.17%)
Jul 16, 2015 0.6601 0.6980 0.6060 0.6300 58,326 -0.07(-10.00%)
Jul 15, 2015 0.6880 0.7200 0.6601 0.7000 5,486 -0.02(-2.78%)
Jul 14, 2015 0.6540 0.7201 0.6520 0.7200 111,835 +0.07(+10.43%)
Jul 13, 2015 0.6720 0.7000 0.6520 0.6520 23,002 -0.05(-6.86%)
Jul 10, 2015 0.6650 0.7000 0.6650 0.7000 16,751 +0.04(+6.06%)
Jul 09, 2015 0.7320 0.7872 0.6600 0.6600 140,598 -0.08(-10.69%)
Jul 08, 2015 0.7000 0.8900 0.6945 0.7390 521,869 +0.09(+13.69%)
Jul 07, 2015 0.6677 0.6800 0.6500 0.6500 4,844 -0.03(-4.13%)
Jul 06, 2015 0.7000 0.7000 0.6400 0.6780 24,743 +0.01(+1.19%)
Jul 02, 2015 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
Jul 01, 2015 0.6800 0.6880 0.6400 0.6400 10,226 -0.05(-7.15%)
Jun 30, 2015 0.6775 0.6980 0.6476 0.6893 14,901 +0.01(+1.74%)
Jun 29, 2015 0.6300 0.6900 0.6300 0.6775 17,892 -0.03(-4.58%)
Jun 26, 2015 0.6800 0.7250 0.6700 0.7100 91,143 +0.07(+10.76%)
Jun 25, 2015 0.6300 0.7000 0.6300 0.6410 9,341 +0.01(+1.75%)
Jun 24, 2015 0.6300 0.6600 0.6224 0.6300 21,223 -0.03(-4.55%)
Jun 23, 2015 0.6600 0.6800 0.6500 0.6600 6,501 -0.02(-2.94%)
Jun 22, 2015 0.6700 0.6800 0.6000 0.6800 15,560 -0.01(-1.16%)
Jun 19, 2015 0.6940 0.7000 0.6520 0.6880 14,349 +0.02(+2.69%)
Jun 18, 2015 0.6700 0.6912 0.6700 0.6700 9,446 +0.01(+1.19%)
Jun 17, 2015 0.6900 0.6950 0.6621 0.6621 4,900 +0.01(+1.86%)
Jun 16, 2015 0.7000 0.7000 0.6500 0.6500 31,731 -0.05(-7.14%)
Jun 15, 2015 0.7290 0.7290 0.6601 0.7000 11,758 +0.00(+0.00%)
Jun 12, 2015 0.6999 0.7000 0.6900 0.7000 17,449 +0.02(+3.55%)
Jun 11, 2015 0.7000 0.7000 0.6760 0.6760 13,712 +0.00(+0.00%)
Jun 10, 2015 0.6900 0.7290 0.6747 0.6760 8,721 -0.02(-3.43%)
Jun 09, 2015 0.7000 0.7000 0.6703 0.7000 9,742 +0.00(+0.00%)
Jun 08, 2015 0.7000 0.7000 0.6999 0.7000 11,327 +0.03(+4.29%)
Jun 05, 2015 0.7000 0.7000 0.6712 0.6712 22,666 -0.01(-1.29%)
Jun 04, 2015 0.6500 0.7000 0.6500 0.6800 18,832 +0.03(+4.60%)
Jun 03, 2015 0.6900 0.6900 0.6500 0.6501 1,256 -0.02(-2.81%)
Jun 02, 2015 0.6900 0.6900 0.6400 0.6689 2,872 +0.04(+6.17%)
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