Forward Industries, Inc. historical prices

   Watch this stock

Historical chart

    1.50 
    1.20 
    0.91 
 Aug 1, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2015 0.67 0.67 0.64 0.66 4,023
Jul 29, 2015 0.65 0.65 0.64 0.65 11,359
Jul 28, 2015 0.65 0.67 0.65 0.65 5,774
Jul 27, 2015 0.65 0.65 0.64 0.64 6,397
Jul 24, 2015 0.65 0.68 0.64 0.64 5,634
Jul 23, 2015 0.68 0.68 0.65 0.66 4,322
Jul 22, 2015 0.67 0.68 0.67 0.68 1,465
Jul 21, 2015 0.65 0.67 0.65 0.66 16,499
Jul 20, 2015 0.67 0.68 0.65 0.65 23,103
Jul 17, 2015 0.64 0.66 0.61 0.65 24,450
Jul 16, 2015 0.66 0.70 0.61 0.63 58,326
Jul 15, 2015 0.69 0.72 0.66 0.70 5,486
Jul 14, 2015 0.65 0.72 0.65 0.72 111,835
Jul 13, 2015 0.67 0.70 0.65 0.65 23,002
Jul 10, 2015 0.66 0.70 0.66 0.70 16,751
Jul 9, 2015 0.73 0.79 0.66 0.66 140,598
Jul 8, 2015 0.70 0.89 0.69 0.74 521,869
Jul 7, 2015 0.67 0.68 0.65 0.65 4,844
Jul 6, 2015 0.70 0.70 0.64 0.68 24,743
Jul 2, 2015 0.67 0.69 0.67 0.67 25,912
Jul 1, 2015 0.68 0.69 0.64 0.64 10,226
Jun 30, 2015 0.68 0.70 0.65 0.69 14,901
Jun 29, 2015 0.63 0.69 0.63 0.68 17,892
Jun 26, 2015 0.68 0.72 0.67 0.71 91,143
Jun 25, 2015 0.63 0.70 0.63 0.64 9,341
Jun 24, 2015 0.63 0.66 0.62 0.63 21,223
Jun 23, 2015 0.66 0.68 0.65 0.66 6,501
Jun 22, 2015 0.67 0.68 0.60 0.68 15,560
Jun 19, 2015 0.69 0.70 0.65 0.69 14,349
Jun 18, 2015 0.67 0.69 0.67 0.67 9,446