Forward Industries, Inc. historical prices

   Watch this stock

Historical chart

    2.34 
    1.76 
    1.19 
 Sep 3, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 1.63 1.70 1.35 1.35 1,480,301
Aug 28, 2015 2.08 2.24 1.59 1.67 2,645,921
Aug 27, 2015 2.28 2.91 2.03 2.34 15,162,937
Aug 26, 2015 1.32 1.92 1.32 1.81 19,228,176
Aug 25, 2015 1.01 1.93 1.00 1.28 11,136,002
Aug 24, 2015 0.96 1.03 0.95 1.03 120,965
Aug 21, 2015 1.03 1.06 0.97 1.04 195,894
Aug 20, 2015 1.04 1.15 1.00 1.06 242,019
Aug 19, 2015 1.13 1.13 0.96 1.07 222,997
Aug 18, 2015 1.13 1.15 1.08 1.10 206,611
Aug 17, 2015 1.20 1.25 1.05 1.15 773,396
Aug 14, 2015 1.05 1.59 0.96 1.26 4,713,135
Aug 13, 2015 1.01 1.33 1.01 1.04 406,925
Aug 12, 2015 1.77 1.79 1.05 1.15 2,946,732
Aug 11, 2015 0.92 3.90 0.92 1.70 6,506,273
Aug 10, 2015 0.65 0.68 0.64 0.65 8,733
Aug 7, 2015 0.69 0.69 0.68 0.68 1,389
Aug 6, 2015 0.66 0.72 0.65 0.66 25,569
Aug 5, 2015 0.67 0.68 0.66 0.68 3,028
Aug 4, 2015 0.64 0.67 0.64 0.67 8,540
Aug 3, 2015 0.67 0.67 0.64 0.64 324
Jul 31, 2015 0.66 0.67 0.65 0.65 13,752
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