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 )

5.470 +0.100 (+1.86%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 5.450 5.580 5.300 5.470 29,994 +0.10(+1.86%)
Jan 08, 2025 5.420 5.450 5.311 5.370 8,575 +0.08(+1.51%)
Jan 07, 2025 5.510 5.510 5.040 5.290 10,582 -0.23(-4.17%)
Jan 06, 2025 5.320 5.590 5.286 5.520 15,989 +0.25(+4.74%)
Jan 03, 2025 5.054 5.310 4.899 5.270 19,285 +0.26(+5.19%)
Jan 02, 2025 4.890 5.010 4.681 5.010 7,771 +0.06(+1.21%)
Dec 31, 2024 4.950 0 -0.10(-1.98%)
Dec 30, 2024 5.020 5.550 5.020 5.050 46,509 -0.11(-2.13%)
Dec 27, 2024 4.540 5.210 4.440 5.160 38,633 +0.67(+14.92%)
Dec 26, 2024 4.500 4.560 4.480 4.490 15,125 +0.00(+0.00%)
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%)
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.