| Forward Industries Inc-N Y | (NQ: FORD) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 17, 2013 | 1.980 | 1.980 | 1.900 | 1.950 | 0 | -0.01(-0.51%) |
| Jun 14, 2013 | 2.010 | 2.010 | 1.900 | 1.960 | 0 | -0.04(-2.00%) |
| Jun 13, 2013 | 1.950 | 2.010 | 1.910 | 2.000 | 5,564 | +0.00(+0.00%) |
| Jun 12, 2013 | 1.960 | 2.010 | 1.900 | 2.000 | 9,882 | +0.00(+0.00%) |
| Jun 11, 2013 | 1.932 | 2.000 | 1.932 | 2.000 | 1,900 | +0.01(+0.50%) |
| Jun 10, 2013 | 1.860 | 2.000 | 1.860 | 1.990 | 0 | +0.09(+4.74%) |
| Jun 07, 2013 | 2.000 | 2.000 | 1.860 | 1.900 | 0 | -0.10(-5.00%) |
| Jun 06, 2013 | 2.000 | 2.020 | 1.870 | 2.000 | 0 | +0.14(+7.27%) |
| Jun 05, 2013 | 1.900 | 1.900 | 1.855 | 1.864 | 0 | -0.05(-2.39%) |
| Jun 04, 2013 | 1.950 | 1.970 | 1.860 | 1.910 | 0 | -0.04(-2.05%) |
| Jun 03, 2013 | 1.910 | 2.000 | 1.910 | 1.950 | 10,943 | +0.03(+1.56%) |
| May 31, 2013 | 1.900 | 1.946 | 1.900 | 1.920 | 5,638 | +0.00(+0.00%) |
| May 30, 2013 | 2.000 | 2.000 | 1.920 | 1.920 | 0 | -0.04(-2.04%) |
| May 29, 2013 | 1.960 | 2.049 | 1.960 | 1.960 | 10,049 | -0.04(-2.00%) |
| May 28, 2013 | 2.010 | 2.100 | 1.960 | 2.000 | 41,924 | +0.00(+0.00%) |
| May 24, 2013 | 2.000 | 2.010 | 1.950 | 2.000 | 0 | +0.06(+3.09%) |
| May 23, 2013 | 2.010 | 2.010 | 1.830 | 1.940 | 0 | -0.02(-1.02%) |
| May 22, 2013 | 2.010 | 2.010 | 1.948 | 1.960 | 0 | -0.06(-2.98%) |
| May 21, 2013 | 2.000 | 2.020 | 1.920 | 2.020 | 0 | +0.07(+3.59%) |
| May 20, 2013 | 1.980 | 2.050 | 1.910 | 1.950 | 0 | -0.03(-1.52%) |
| May 17, 2013 | 1.880 | 1.980 | 1.880 | 1.980 | 0 | -0.02(-1.00%) |
| May 16, 2013 | 1.960 | 2.040 | 1.870 | 2.000 | 9,755 | +0.01(+0.50%) |
| May 15, 2013 | 1.930 | 2.000 | 1.860 | 1.990 | 0 | +0.04(+2.05%) |
| May 13, 2013 | 2.050 | 2.050 | 1.870 | 1.950 | 0 | -0.09(-4.41%) |
| May 10, 2013 | 1.820 | 2.050 | 1.760 | 2.040 | 0 | +0.25(+13.97%) |
| May 09, 2013 | 1.870 | 1.920 | 1.790 | 1.790 | 0 | -0.10(-5.29%) |
| May 08, 2013 | 1.900 | 1.901 | 1.880 | 1.890 | 0 | -0.03(-1.56%) |
| May 07, 2013 | 1.940 | 2.000 | 1.920 | 1.920 | 0 | -0.05(-2.54%) |
| May 06, 2013 | 1.900 | 2.020 | 1.900 | 1.970 | 0 | +0.08(+4.23%) |
| May 03, 2013 | 1.980 | 1.980 | 1.890 | 1.890 | 0 | -0.11(-5.50%) |
| May 02, 2013 | 2.010 | 2.010 | 2.000 | 2.000 | 0 | -0.04(-1.96%) |
| May 01, 2013 | 1.990 | 2.090 | 1.950 | 2.040 | 0 | +0.03(+1.49%) |
| Apr 30, 2013 | 1.870 | 2.140 | 1.870 | 2.010 | 0 | +0.13(+6.91%) |
| Apr 29, 2013 | 1.870 | 1.940 | 1.870 | 1.880 | 8,650 | +0.01(+0.53%) |
| Apr 26, 2013 | 1.880 | 1.880 | 1.860 | 1.870 | 3,539 | +0.01(+0.54%) |
| Apr 25, 2013 | 1.950 | 1.975 | 1.860 | 1.860 | 11,333 | -0.11(-5.58%) |
| Apr 24, 2013 | 1.950 | 2.100 | 1.830 | 1.970 | 0 | +0.02(+1.03%) |
| Apr 23, 2013 | 1.970 | 2.050 | 1.950 | 1.950 | 33,027 | -0.02(-1.02%) |
| Apr 22, 2013 | 1.970 | 2.030 | 1.970 | 1.970 | 0 | +0.01(+0.51%) |
| Apr 19, 2013 | 2.070 | 2.070 | 1.910 | 1.960 | 16,248 | -0.11(-5.31%) |
| Apr 18, 2013 | 2.070 | 2.080 | 2.070 | 2.070 | 10,834 | +0.00(+0.00%) |
| Apr 17, 2013 | 2.120 | 2.120 | 2.061 | 2.070 | 13,820 | -0.01(-0.48%) |
| Apr 16, 2013 | 2.050 | 2.090 | 2.050 | 2.080 | 16,300 | -0.03(-1.42%) |
| Apr 15, 2013 | 2.080 | 2.110 | 2.080 | 2.110 | 12,209 | +0.03(+1.44%) |
| Apr 12, 2013 | 2.080 | 2.090 | 2.080 | 2.080 | 2,108 | +0.00(+0.00%) |
| Apr 11, 2013 | 2.080 | 2.100 | 2.070 | 2.080 | 49,984 | +0.01(+0.28%) |
| Apr 10, 2013 | 2.080 | 2.080 | 2.070 | 2.074 | 6,613 | +0.00(+0.20%) |
| Apr 09, 2013 | 2.070 | 2.080 | 2.070 | 2.070 | 43,558 | -0.01(-0.48%) |
| Apr 08, 2013 | 2.070 | 2.080 | 2.060 | 2.080 | 4,905 | +0.02(+0.97%) |
| Apr 05, 2013 | 2.070 | 2.080 | 2.050 | 2.060 | 8,177 | +0.02(+0.98%) |
| Apr 04, 2013 | 2.070 | 2.070 | 2.040 | 2.040 | 3,421 | +0.00(+0.00%) |
| Apr 03, 2013 | 2.060 | 2.060 | 2.040 | 2.040 | 9,643 | +0.01(+0.49%) |
| Apr 02, 2013 | 2.050 | 2.080 | 2.030 | 2.030 | 19,159 | -0.02(-0.97%) |
