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)

7.600 +0.340 (+4.68%)
Streaming Delayed Price Updated: 2:42 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 8.200 8.375 7.230 7.260 929,694 -1.34(-15.58%)
Jan 16, 2026 8.130 8.668 7.950 8.600 659,334 +0.32(+3.86%)
Jan 15, 2026 8.820 8.820 8.220 8.280 487,239 -0.50(-5.69%)
Jan 14, 2026 8.340 8.790 8.060 8.780 823,089 +0.50(+6.04%)
Jan 13, 2026 7.610 8.380 7.510 8.280 1,096,552 +0.77(+10.25%)
Jan 12, 2026 7.350 7.740 7.230 7.510 561,832 +0.18(+2.46%)
Jan 09, 2026 7.650 7.710 7.300 7.330 608,455 -0.37(-4.81%)
Jan 08, 2026 7.560 7.740 7.290 7.700 886,303 +0.06(+0.79%)
Jan 07, 2026 7.620 7.720 7.460 7.640 629,542 -0.10(-1.29%)
Jan 06, 2026 7.790 7.970 7.510 7.740 963,503 +0.01(+0.13%)
Jan 05, 2026 7.750 7.800 7.450 7.730 627,687 +0.42(+5.75%)
Jan 02, 2026 6.670 7.360 6.650 7.310 1,054,358 +0.70(+10.59%)
Dec 31, 2025 6.610 6.720 6.500 6.610 519,088 +0.03(+0.46%)
Dec 30, 2025 6.500 6.910 6.490 6.580 846,629 +0.04(+0.61%)
Dec 29, 2025 6.960 7.230 6.510 6.540 813,455 -0.49(-6.97%)
Dec 26, 2025 6.880 7.110 6.720 7.030 470,563 +0.09(+1.30%)
Dec 24, 2025 6.680 6.970 6.520 6.940 623,964 +0.22(+3.27%)
Dec 23, 2025 6.960 6.980 6.700 6.720 495,378 -0.23(-3.31%)
Dec 22, 2025 7.220 7.300 6.935 6.950 887,292 -0.08(-1.14%)
Dec 19, 2025 6.880 7.290 6.860 7.030 4,952,878 +0.14(+2.03%)
Dec 18, 2025 6.950 7.550 6.800 6.890 1,056,617 -0.06(-0.86%)
Dec 17, 2025 7.090 7.730 6.810 6.950 1,321,282 -0.20(-2.80%)
Dec 16, 2025 7.250 7.540 7.020 7.150 936,635 +0.01(+0.14%)
Dec 15, 2025 7.500 7.860 7.120 7.140 773,382 -0.42(-5.56%)
Dec 12, 2025 7.570 8.140 7.260 7.560 738,605 -0.02(-0.26%)
Dec 11, 2025 7.690 7.702 7.390 7.580 1,267,118 -0.17(-2.19%)
Dec 10, 2025 8.180 8.180 7.395 7.750 1,366,413 -0.43(-5.26%)
Dec 09, 2025 7.900 8.570 7.900 8.180 1,273,829 +0.19(+2.38%)
Dec 08, 2025 8.420 8.420 7.910 7.990 739,501 -0.21(-2.56%)
Dec 05, 2025 8.550 8.940 8.160 8.200 931,557 -0.41(-4.76%)
Dec 04, 2025 8.350 8.690 8.100 8.610 1,130,028 +0.10(+1.18%)
Dec 03, 2025 8.200 8.540 7.860 8.510 2,035,380 +0.22(+2.65%)
Dec 02, 2025 7.900 8.455 7.880 8.290 901,143 +0.43(+5.47%)
Dec 01, 2025 8.480 8.550 7.840 7.860 623,041 -1.04(-11.69%)
Nov 28, 2025 8.540 9.280 8.540 8.900 588,641 +0.36(+4.22%)
Nov 26, 2025 8.460 8.790 8.350 8.540 592,180 +0.11(+1.30%)
Nov 25, 2025 8.550 8.590 8.020 8.430 441,311 -0.11(-1.29%)
Nov 24, 2025 8.120 8.680 7.900 8.540 381,986 +0.37(+4.53%)
Nov 21, 2025 7.810 8.225 7.570 8.170 809,725 +0.13(+1.62%)
Nov 20, 2025 8.630 9.013 7.940 8.040 502,633 -0.29(-3.48%)
Nov 19, 2025 8.440 9.000 8.020 8.330 384,116 -0.16(-1.88%)
Nov 18, 2025 8.550 8.960 8.240 8.490 1,160,414 -0.01(-0.12%)
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.