Recent Quotes (30 days)

You have no recent quotes
chg | %

Forward Industries, Inc. historical prices

   Watch this stock

Historical chart

    1.65 
    1.46 
    1.26 
 May 31, 2016 May 25, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 25, 2017 1.12 1.14 1.08 1.11 28,289
May 24, 2017 1.13 1.14 1.09 1.11 26,133
May 23, 2017 1.10 1.14 1.07 1.12 36,300
May 22, 2017 1.10 1.11 1.07 1.09 59,410
May 19, 2017 1.07 1.09 1.07 1.09 51,450
May 18, 2017 1.09 1.12 1.05 1.07 59,094
May 17, 2017 1.14 1.15 1.10 1.12 82,340
May 16, 2017 1.17 1.18 1.14 1.15 49,186
May 15, 2017 1.18 1.18 1.12 1.17 140,224
May 12, 2017 1.13 1.65 1.13 1.30 2,017,794
May 11, 2017 1.13 1.14 1.10 1.11 11,186
May 10, 2017 1.11 1.14 1.11 1.12 7,937
May 9, 2017 1.13 1.15 1.10 1.12 4,925
May 8, 2017 1.14 1.14 1.12 1.12 16,878
May 5, 2017 1.14 1.14 1.10 1.14 8,134
May 4, 2017 1.15 1.15 1.10 1.13 10,561
May 3, 2017 1.11 1.12 1.10 1.12 8,914
May 2, 2017 1.09 1.12 1.09 1.10 11,491
May 1, 2017 1.10 1.12 1.10 1.12 6,157
Apr 28, 2017 1.09 1.12 1.09 1.11 6,720
Apr 27, 2017 1.09 1.13 1.09 1.09 23,057
Apr 26, 2017 1.12 1.14 1.11 1.11 28,125
Apr 25, 2017 1.09 1.14 1.09 1.12 14,173
Apr 24, 2017 1.11 1.14 1.09 1.10 15,657
Apr 21, 2017 1.14 1.14 1.10 1.13 13,842
Apr 20, 2017 1.14 1.16 1.14 1.14 2,429
Apr 19, 2017 1.12 1.18 1.12 1.15 15,387
Apr 18, 2017 1.16 1.19 1.10 1.13 40,609
Apr 17, 2017 1.13 1.18 1.13 1.15 9,547
Apr 13, 2017 1.19 1.19 1.13 1.16 9,532