Forward Industries Inc-N Y (NQ: FORD)
0.6700 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 0.6600 0.6800 0.6300 0.6300 2,495 -0.02(-3.08%)
May 29, 2015 0.6400 0.6500 0.6400 0.6500 1,375 +0.02(+3.17%)
May 28, 2015 0.6346 0.6424 0.6300 0.6300 1,820 -0.05(-7.35%)
May 27, 2015 0.7000 0.7000 0.6300 0.6800 1,654 +0.00(+0.00%)
May 26, 2015 0.6200 0.6908 0.6200 0.6800 6,304 -0.01(-1.45%)
May 22, 2015 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
May 21, 2015 0.6700 0.6700 0.6700 0.6700 200 +0.00(+0.00%)
May 20, 2015 0.7000 0.7000 0.6600 0.6700 8,427 +0.02(+3.01%)
May 19, 2015 0.6603 0.6900 0.6504 0.6504 2,849 +0.00(+0.00%)
May 18, 2015 0.7000 0.7000 0.6504 0.6504 9,732 -0.02(-2.93%)
May 15, 2015 0.6501 0.6700 0.6501 0.6700 6,110 +0.06(+9.84%)
May 14, 2015 0.6600 0.6700 0.6100 0.6100 6,740 -0.02(-3.17%)
May 13, 2015 0.6000 0.6745 0.6000 0.6300 17,204 -0.02(-3.68%)
May 12, 2015 0.6500 0.6800 0.6100 0.6541 21,586 +0.02(+3.83%)
May 11, 2015 0.6161 0.6900 0.6161 0.6300 10,077 -0.06(-8.70%)
May 08, 2015 0.6400 0.7180 0.6400 0.6900 945 +0.04(+6.15%)
May 07, 2015 0.6115 0.6500 0.6115 0.6500 17,552 +0.01(+1.56%)
May 06, 2015 0.6399 0.6400 0.6399 0.6400 2,070 -0.01(-1.54%)
May 05, 2015 0.5900 0.7100 0.5900 0.6500 13,258 -0.01(-1.46%)
May 04, 2015 0.6600 0.6800 0.6381 0.6596 2,934 -0.03(-4.41%)
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