Forward Industries Inc-N Y (NQ: FORD)
0.9254 USD  +0.0154 (+1.69%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.9100 0.9283 0.8200 0.9254 117,870 +0.02(+1.69%)
Dec 18, 2014 0.9700 1.036 0.8825 0.9100 44,177 -0.02(-2.17%)
Dec 17, 2014 0.9600 0.9700 0.9100 0.9302 33,064 -0.05(-5.08%)
Dec 16, 2014 0.8500 0.9800 29,000 +0.01(+1.03%)
Dec 15, 2014 1.030 1.070 0.9700 0.9700 24,367 -0.06(-5.83%)
Dec 12, 2014 1.050 1.110 1.030 1.030 14,730 -0.02(-1.90%)
Dec 11, 2014 1.120 1.180 1.030 1.050 33,789 -0.03(-2.78%)
Dec 10, 2014 1.100 1.120 1.080 1.080 8,570 -0.04(-3.61%)
Dec 09, 2014 1.160 1.160 1.120 1.120 941 +0.02(+1.85%)
Dec 08, 2014 1.180 1.180 1.090 1.100 8,242 -0.06(-5.17%)
Dec 05, 2014 1.100 1.180 1.100 1.160 23,099 +0.08(+7.41%)
Dec 04, 2014 1.110 1.190 1.080 1.080 15,870 -0.03(-2.70%)
Dec 03, 2014 1.100 1.140 1.100 1.110 13,162 +0.00(+0.00%)
Dec 02, 2014 1.100 1.184 1.100 1.110 12,297 -0.04(-3.48%)
Dec 01, 2014 1.080 1.204 1.080 1.150 11,765 +0.05(+4.54%)
Nov 28, 2014 1.080 1.180 1.080 1.100 9,929 -0.01(-0.89%)
Nov 26, 2014 1.110 1.110 1.110 0 +0.03(+2.78%)
Nov 25, 2014 1.090 1.099 1.060 1.080 38,266 +0.03(+2.86%)
Nov 24, 2014 1.040 1.130 1.030 1.050 41,005 +0.01(+0.96%)
Nov 21, 2014 1.050 1.070 1.030 1.040 20,077 -0.03(-2.80%)
Nov 20, 2014 1.140 1.140 1.040 1.070 34,106 -0.07(-6.44%)
Nov 19, 2014 1.150 1.150 1.110 1.144 7,423 +0.00(+0.32%)
Nov 18, 2014 1.140 1.150 1.120 1.140 6,706 +0.02(+1.79%)
Nov 17, 2014 1.230 1.230 1.120 1.120 39,557 -0.07(-5.50%)
Nov 14, 2014 1.180 1.199 1.170 1.185 4,275 +0.01(+0.44%)
Nov 13, 2014 1.180 1.180 1.150 1.180 9,247 +0.00(+0.00%)
Nov 12, 2014 1.200 1.200 1.180 1.180 11,900 -0.02(-1.58%)
Nov 11, 2014 1.203 1.210 1.199 1.199 2,306 -0.01(-0.91%)
Nov 10, 2014 1.190 1.220 1.190 1.210 13,713 +0.03(+2.54%)
Nov 07, 2014 1.160 1.198 1.160 1.180 15,385 +0.00(+0.00%)
Nov 06, 2014 1.200 1.200 1.170 1.180 4,460 -0.03(-2.48%)
Nov 05, 2014 1.240 1.240 1.210 1.210 7,437 -0.02(-1.63%)
Nov 04, 2014 1.270 1.270 1.210 1.230 11,706 -0.01(-0.81%)
Nov 03, 2014 1.260 1.260 1.230 1.240 14,206 +0.02(+1.64%)
Oct 31, 2014 1.300 1.300 1.170 1.220 22,265 -0.04(-3.17%)
Oct 30, 2014 1.226 1.320 1.200 1.260 30,853 +0.04(+3.28%)
Oct 29, 2014 1.250 1.250 1.210 1.220 20,126 -0.02(-1.61%)
Oct 28, 2014 1.250 1.320 1.210 1.240 25,629 +0.00(+0.00%)
Oct 27, 2014 1.270 1.240 1.200 1.240 11,657 +0.00(+0.00%)
Oct 24, 2014 1.230 1.280 1.210 1.240 31,430 +0.00(+0.00%)
Oct 23, 2014 1.260 1.260 1.200 1.240 9,633 -0.03(-2.36%)
Oct 22, 2014 1.270 1.270 5,928 +0.04(+3.25%)
Oct 21, 2014 1.230 1.270 1.210 1.230 26,171 -0.01(-0.81%)
Oct 20, 2014 1.240 1.250 1.240 1.240 1,618 -0.01(-1.05%)
Oct 17, 2014 1.240 1.240 1.240 1.253 5,220 -0.02(-1.32%)
Oct 16, 2014 1.260 1.280 1.240 1.270 9,468 +0.04(+3.25%)
Oct 15, 2014 1.280 1.280 1.210 1.230 14,700 -0.05(-3.91%)
Oct 14, 2014 1.260 1.260 1.220 1.280 6,615 +0.02(+1.59%)
Oct 13, 2014 1.250 1.290 1.240 1.260 15,210 +0.01(+0.80%)
Oct 10, 2014 1.290 1.290 1.240 1.250 9,313 -0.01(-0.79%)
Oct 09, 2014 1.230 1.240 1.230 1.260 9,233 -0.03(-2.33%)
Oct 08, 2014 1.310 1.310 1.200 1.290 45,785 +0.01(+0.78%)
Oct 07, 2014 1.250 1.330 1.250 1.280 4,270 -0.05(-3.76%)
Oct 06, 2014 1.340 1.350 1.300 1.330 31,616 +0.02(+1.53%)
Oct 03, 2014 1.240 1.330 1.230 1.310 53,639 +0.00(+0.00%)
Oct 02, 2014 1.280 1.340 1.240 1.310 17,680 -0.01(-0.76%)
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