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 )

6.450 -0.120 (-1.83%)
Streaming Delayed Price Updated: 3:45 PM EST, Feb 7, 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 (%)
Feb 07, 2025 6.570 6.570 6.330 6.450 5,222 -0.12(-1.75%)
Feb 06, 2025 6.960 6.960 6.437 6.565 28,409 +0.05(+0.69%)
Feb 05, 2025 6.390 6.847 6.390 6.520 5,959 -0.12(-1.81%)
Feb 04, 2025 6.500 6.990 6.080 6.640 42,006 +0.18(+2.79%)
Feb 03, 2025 6.680 6.700 6.030 6.460 24,116 +0.45(+7.49%)
Jan 31, 2025 6.000 6.250 5.830 6.010 23,621 +0.35(+6.18%)
Jan 30, 2025 6.110 6.200 5.560 5.660 32,219 -0.45(-7.36%)
Jan 29, 2025 6.000 6.194 6.000 6.110 5,046 +0.15(+2.52%)
Jan 28, 2025 6.240 6.590 5.941 5.960 43,809 -0.21(-3.40%)
Jan 27, 2025 6.430 6.590 6.070 6.170 8,999 -0.37(-5.69%)
Jan 24, 2025 6.910 6.990 6.410 6.543 18,976 -0.40(-5.73%)
Jan 23, 2025 6.600 6.963 6.600 6.940 24,061 +0.47(+7.26%)
Jan 22, 2025 5.990 6.800 5.990 6.470 28,939 +0.58(+9.88%)
Jan 21, 2025 5.590 5.990 5.590 5.888 29,685 +0.31(+5.52%)
Jan 17, 2025 5.450 5.610 5.440 5.580 7,210 +0.16(+2.95%)
Jan 16, 2025 5.574 5.630 5.335 5.420 9,822 +0.03(+0.56%)
Jan 15, 2025 5.360 5.650 5.260 5.390 17,583 +0.07(+1.32%)
Jan 14, 2025 5.300 5.530 5.250 5.320 27,764 -0.02(-0.47%)
Jan 13, 2025 5.310 5.470 5.050 5.345 5,283 -0.12(-2.29%)
Jan 10, 2025 5.450 5.580 5.300 5.470 30,018 +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%)
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.