ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.620 -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 4.830 4.830 4.500 4.620 628,160 -0.04(-0.86%)
Apr 23, 2026 4.940 4.940 4.590 4.660 706,604 -0.26(-5.28%)
Apr 22, 2026 4.850 5.040 4.850 4.920 809,728 +0.24(+5.13%)
Apr 21, 2026 4.850 5.010 4.660 4.680 602,470 -0.19(-3.90%)
Apr 20, 2026 4.840 4.890 4.680 4.870 575,252 -0.05(-1.02%)
Apr 17, 2026 4.850 5.040 4.790 4.920 1,070,024 +0.15(+3.14%)
Apr 16, 2026 4.630 4.775 4.525 4.770 911,473 +0.18(+3.92%)
Apr 15, 2026 4.620 4.630 4.515 4.590 544,996 +0.04(+0.88%)
Apr 14, 2026 4.730 4.830 4.510 4.550 814,461 -0.08(-1.73%)
Apr 13, 2026 4.480 4.650 4.390 4.630 768,336 +0.12(+2.66%)
Apr 10, 2026 4.580 4.621 4.485 4.510 705,423 -0.07(-1.53%)
Apr 09, 2026 4.410 4.660 4.350 4.580 562,627 +0.10(+2.23%)
Apr 08, 2026 4.530 4.680 4.409 4.480 605,796 +0.21(+4.92%)
Apr 07, 2026 4.380 4.380 4.115 4.270 648,989 -0.13(-2.95%)
Apr 06, 2026 4.400 4.565 4.375 4.400 553,385 +0.11(+2.56%)
Apr 02, 2026 4.250 4.370 4.120 4.290 616,180 -0.15(-3.38%)
Apr 01, 2026 4.590 4.590 4.395 4.440 603,239 +0.01(+0.23%)
Mar 31, 2026 4.440 4.567 4.240 4.430 705,781 +0.12(+2.78%)
Mar 30, 2026 4.300 4.480 4.240 4.310 679,670 +0.00(+0.00%)
Mar 27, 2026 4.410 4.515 4.265 4.310 983,982 -0.23(-5.07%)
Mar 26, 2026 4.770 4.860 4.530 4.540 898,333 -0.33(-6.78%)
Mar 25, 2026 4.890 5.100 4.840 4.870 1,874,936 +0.10(+2.10%)
Mar 24, 2026 4.870 4.950 4.670 4.770 798,441 -0.11(-2.15%)
Mar 23, 2026 4.660 4.910 4.630 4.875 935,982 +0.20(+4.17%)
Mar 20, 2026 4.980 4.980 4.580 4.680 1,161,120 -0.27(-5.45%)
Mar 19, 2026 5.160 5.160 4.850 4.950 765,495 -0.04(-0.70%)
Mar 18, 2026 5.260 5.290 4.970 4.985 1,294,140 -0.54(-9.86%)
Mar 17, 2026 5.160 5.750 5.130 5.530 1,310,795 +0.33(+6.35%)
Mar 16, 2026 5.110 5.410 5.050 5.200 1,229,558 +0.49(+10.40%)
Mar 13, 2026 5.010 5.130 4.680 4.710 975,625 +0.03(+0.64%)
Mar 12, 2026 5.000 5.000 4.670 4.680 898,223 -0.34(-6.77%)
Mar 11, 2026 5.000 5.230 4.865 5.020 1,264,055 -0.07(-1.38%)
Mar 10, 2026 5.010 5.330 5.000 5.090 729,837 +0.07(+1.39%)
Mar 09, 2026 4.710 5.040 4.710 5.020 818,672 +0.19(+3.93%)
Mar 06, 2026 4.750 4.860 4.630 4.830 948,772 -0.09(-1.83%)
Mar 05, 2026 5.050 5.120 4.790 4.920 925,731 -0.20(-3.91%)
Mar 04, 2026 4.610 5.257 4.551 5.120 1,461,520 +0.75(+17.16%)
Mar 03, 2026 4.370 4.490 4.190 4.370 736,798 -0.13(-2.89%)
Mar 02, 2026 4.160 4.750 4.160 4.500 1,343,268 +0.26(+6.13%)
Feb 27, 2026 4.530 4.530 4.230 4.240 590,277 -0.29(-6.40%)
Feb 26, 2026 4.580 4.580 4.400 4.530 864,557 -0.05(-1.09%)
Feb 25, 2026 4.350 4.680 4.350 4.580 935,542 +0.45(+10.90%)
Feb 24, 2026 4.150 4.245 4.030 4.130 1,319,081 +0.00(+0.00%)
Feb 23, 2026 4.610 4.660 4.080 4.130 693,783 -0.39(-8.63%)
Feb 20, 2026 4.590 4.690 4.500 4.520 476,780 +0.00(+0.00%)
Feb 19, 2026 4.500 4.550 4.380 4.520 516,339 -0.03(-0.66%)
Feb 18, 2026 4.730 4.821 4.500 4.550 509,841 -0.19(-4.01%)
Feb 17, 2026 4.760 4.900 4.690 4.740 594,533 -0.09(-1.86%)
Feb 13, 2026 4.790 5.020 4.720 4.830 912,685 -0.02(-0.41%)
Feb 12, 2026 4.920 5.155 4.755 4.850 871,837 -0.07(-1.42%)
Feb 11, 2026 5.090 5.163 4.750 4.920 735,210 -0.11(-2.19%)
Feb 10, 2026 5.460 5.475 5.010 5.030 676,753 -0.42(-7.71%)
Feb 09, 2026 5.200 5.470 5.010 5.450 564,737 +0.22(+4.21%)
Feb 06, 2026 4.960 5.340 4.900 5.230 1,549,802 +0.66(+14.44%)
Feb 05, 2026 4.910 5.090 4.530 4.570 1,764,260 -0.54(-10.57%)
Feb 04, 2026 5.680 5.710 4.960 5.110 1,318,201 -0.55(-9.72%)
Feb 03, 2026 5.780 5.960 5.460 5.660 1,564,536 -0.09(-1.57%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.