Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forward Industries, Inc. - Common Stock (NQ: FORD )

4.490 +0.100 (+2.28%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 4.360 4.490 4.360 4.490 3,344 +0.10(+2.28%)
Dec 23, 2024 4.380 4.600 4.115 4.390 31,467 -0.10(-2.23%)
Dec 20, 2024 4.410 4.506 4.276 4.490 10,550 +0.11(+2.51%)
Dec 19, 2024 4.590 4.620 4.360 4.380 11,357 -0.14(-3.10%)
Dec 18, 2024 4.540 4.710 4.457 4.520 19,852 +0.07(+1.69%)
Dec 17, 2024 4.570 5.000 4.350 4.445 67,081 +0.04(+0.79%)
Dec 16, 2024 4.380 4.540 4.380 4.410 27,259 -0.13(-2.86%)
Dec 13, 2024 4.500 4.600 4.490 4.540 5,823 +0.02(+0.44%)
Dec 12, 2024 4.500 4.610 4.280 4.520 20,320 +0.06(+1.35%)
Dec 11, 2024 4.430 4.490 4.360 4.460 11,614 -0.03(-0.67%)
Dec 10, 2024 4.550 4.550 4.420 4.490 13,893 -0.02(-0.44%)
Dec 09, 2024 4.300 4.570 4.270 4.510 39,471 +0.27(+6.37%)
Dec 06, 2024 4.100 4.300 4.100 4.240 11,949 +0.10(+2.42%)
Dec 05, 2024 4.170 4.197 4.040 4.140 9,870 -0.03(-0.72%)
Dec 04, 2024 3.990 4.330 3.990 4.170 24,292 +0.13(+3.22%)
Dec 03, 2024 4.060 4.094 4.020 4.040 8,776 -0.02(-0.49%)
Dec 02, 2024 4.070 4.100 4.000 4.060 12,886 +0.00(+0.00%)
Nov 29, 2024 3.850 4.070 3.850 4.060 11,177 +0.13(+3.31%)
Nov 27, 2024 4.090 4.090 3.930 3.930 6,302 -0.14(-3.44%)
Nov 26, 2024 3.930 4.080 3.860 4.070 15,068 +0.14(+3.56%)
Nov 25, 2024 3.870 3.990 3.760 3.930 12,829 +0.06(+1.55%)
Nov 22, 2024 3.780 3.870 3.780 3.870 10,197 +0.05(+1.31%)
Nov 21, 2024 3.910 3.910 3.670 3.820 12,813 -0.09(-2.30%)
Nov 20, 2024 3.950 3.950 3.840 3.910 14,852 +0.04(+1.03%)
Nov 19, 2024 3.890 4.000 3.850 3.870 5,562 -0.08(-2.03%)
Nov 18, 2024 4.000 4.058 3.863 3.950 12,469 -0.05(-1.25%)
Nov 15, 2024 4.080 4.150 3.970 4.000 5,782 -0.08(-1.96%)
Nov 14, 2024 4.100 4.117 3.990 4.080 5,666 +0.08(+2.00%)
Nov 13, 2024 4.160 4.240 4.000 4.000 18,314 -0.27(-6.32%)
Nov 12, 2024 4.410 4.500 4.177 4.270 31,605 -0.04(-0.93%)
Nov 11, 2024 4.100 4.600 4.090 4.310 83,367 +0.28(+6.95%)
Nov 08, 2024 3.850 4.060 3.850 4.030 42,814 +0.18(+4.68%)
Nov 07, 2024 3.860 4.000 3.773 3.850 46,740 -0.01(-0.26%)
Nov 06, 2024 3.800 3.910 3.660 3.860 48,209 +0.19(+5.18%)
Nov 05, 2024 3.760 3.760 3.610 3.670 8,630 +0.02(+0.55%)
Nov 04, 2024 3.580 3.857 3.560 3.650 72,370 +0.06(+1.67%)
Nov 01, 2024 3.540 3.620 3.524 3.590 5,866 +0.07(+1.99%)
Oct 31, 2024 3.650 3.799 3.510 3.520 49,401 -0.10(-2.76%)
Oct 30, 2024 3.750 3.760 3.600 3.620 21,427 +0.02(+0.56%)
Oct 29, 2024 3.710 3.790 3.580 3.600 70,434 -0.11(-2.96%)
Oct 28, 2024 3.610 3.810 3.497 3.710 133,213 +0.12(+3.34%)
Oct 25, 2024 3.490 3.690 3.470 3.590 32,187 +0.03(+0.84%)
Oct 24, 2024 3.580 3.640 3.466 3.560 13,943 -0.01(-0.40%)
Oct 23, 2024 3.520 3.660 3.510 3.574 17,189 +0.00(+0.06%)
Oct 22, 2024 3.660 3.660 3.467 3.572 10,880 -0.06(-1.59%)
Oct 21, 2024 3.710 3.710 3.530 3.630 20,011 +0.06(+1.68%)
Oct 18, 2024 3.490 3.640 3.490 3.570 37,522 +0.08(+2.29%)
Oct 17, 2024 3.450 3.690 3.350 3.490 83,476 +0.08(+2.35%)
Oct 16, 2024 3.530 3.570 3.340 3.410 63,797 +0.04(+1.19%)
Oct 15, 2024 3.500 3.500 3.301 3.370 35,281 -0.18(-5.07%)
Oct 14, 2024 3.690 3.700 3.500 3.550 37,374 -0.08(-2.20%)
Oct 11, 2024 3.620 3.745 3.460 3.630 77,148 +0.00(+0.00%)
Oct 10, 2024 3.670 4.020 3.590 3.630 70,273 -0.05(-1.36%)
Oct 09, 2024 3.910 3.910 3.430 3.680 69,937 -0.06(-1.60%)
Oct 08, 2024 4.040 4.210 3.600 3.740 158,800 -0.61(-14.02%)
Oct 07, 2024 5.390 5.400 4.060 4.350 636,054 -1.03(-19.14%)
Oct 04, 2024 4.800 6.130 4.500 5.380 18,447,436 +1.88(+53.71%)
Oct 03, 2024 3.520 3.760 3.450 3.500 22,180 -0.04(-1.13%)
Oct 02, 2024 3.600 3.960 3.480 3.540 14,794 -0.07(-1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.