Forward Industries Inc-N Y (NQ: FORD)
1.330 USD  +0.010 (+0.76%)
Official Closing Price  /  Updated: 4:30 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 1.340 1.390 1.300 1.320 39,724 -0.09(-6.38%)
Sep 26, 2014 1.570 1.570 1.340 1.410 100,704 -0.09(-6.00%)
Sep 25, 2014 1.320 1.729 1.260 1.500 599,350 +0.15(+11.11%)
Sep 24, 2014 1.311 1.370 1.311 1.350 4,881 +0.04(+3.05%)
Sep 23, 2014 1.340 1.380 1.260 1.310 42,526 -0.01(-0.76%)
Sep 22, 2014 1.350 1.350 1.290 1.320 9,622 -0.05(-3.65%)
Sep 19, 2014 1.290 1.345 1.260 1.370 25,578 +0.06(+4.58%)
Sep 18, 2014 1.300 1.320 1.250 1.310 3,531 +0.00(+0.00%)
Sep 17, 2014 1.260 1.320 1.260 1.310 7,588 -0.01(-0.76%)
Sep 16, 2014 1.280 1.320 1.280 1.320 11,617 +0.03(+2.33%)
Sep 15, 2014 1.300 1.320 1.250 1.290 12,605 -0.01(-0.77%)
Sep 12, 2014 1.350 1.360 1.290 1.300 17,877 -0.04(-2.99%)
Sep 11, 2014 1.350 1.380 1.340 1.340 37,902 -0.01(-0.74%)
Sep 10, 2014 1.280 1.350 1.280 1.350 12,987 +0.07(+5.47%)
Sep 09, 2014 1.310 1.350 1.270 1.280 39,730 +0.01(+0.79%)
Sep 08, 2014 1.290 1.320 1.270 1.270 8,003 -0.08(-5.93%)
Sep 05, 2014 1.280 1.380 1.280 1.350 99,798 +0.05(+3.85%)
Sep 04, 2014 1.283 1.300 1.280 1.300 5,193 +0.01(+0.78%)
Sep 03, 2014 1.280 1.270 1.290 6,543 +0.01(+0.78%)
Sep 02, 2014 1.250 1.254 1.240 1.280 15,579 +0.00(+0.00%)
Aug 29, 2014 1.280 1.280 1.280 0 +0.05(+4.06%)
Aug 28, 2014 1.260 1.260 1.230 1.230 6,230 -0.02(-1.59%)
Aug 27, 2014 1.270 1.271 1.240 1.250 18,240 +0.01(+0.81%)
Aug 26, 2014 1.210 1.210 1.210 1.240 26,061 -0.03(-2.37%)
Aug 25, 2014 1.210 1.330 1.210 1.270 17,221 +0.06(+4.97%)
Aug 22, 2014 1.210 1.220 1.210 1.210 13,357 -0.01(-0.82%)
Aug 21, 2014 1.230 1.300 1.210 1.220 14,513 -0.06(-4.68%)
Aug 20, 2014 1.250 1.280 1.230 1.280 9,545 +0.07(+5.77%)
Aug 19, 2014 1.300 1.210 1.210 40,562 +0.00(+0.01%)
Aug 18, 2014 1.320 1.330 1.200 1.210 15,780 -0.06(-4.72%)
Aug 15, 2014 1.270 1.270 1.240 1.270 3,574 +0.04(+3.25%)
Aug 14, 2014 1.280 1.340 1.200 1.230 27,522 +0.01(+0.82%)
Aug 13, 2014 1.230 1.230 1.210 1.220 2,359 -0.01(-0.81%)
Aug 12, 2014 1.280 1.280 1.226 1.230 10,856 +0.00(+0.00%)
Aug 11, 2014 1.350 1.350 1.210 1.230 24,362 +0.01(+0.82%)
Aug 08, 2014 1.240 1.290 1.230 1.220 18,063 -0.07(-5.43%)
Aug 07, 2014 1.287 1.350 1.240 1.290 6,006 -0.02(-1.32%)
Aug 06, 2014 1.330 1.350 1.296 1.307 4,062 -0.01(-0.96%)
Aug 05, 2014 1.330 1.330 1.320 1.320 5,887 -0.01(-0.75%)
Aug 04, 2014 1.270 1.330 1.220 1.330 44,809 +0.06(+4.72%)
Aug 01, 2014 1.300 1.380 1.250 1.270 38,255 -0.09(-6.62%)
Jul 31, 2014 1.351 1.390 1.340 1.360 10,880 -0.02(-1.45%)
Jul 30, 2014 1.340 1.380 1.340 1.380 2,072 -0.01(-0.72%)
Jul 29, 2014 1.380 1.390 1.350 1.390 10,601 -0.01(-0.71%)
Jul 28, 2014 1.410 1.410 1.370 1.400 6,825 -0.01(-0.71%)
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%)
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