Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.550 +0.530 (+7.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 7.000 7.666 7.000 7.550 13,347 +0.53(+7.55%)
May 15, 2025 8.060 8.250 7.020 7.020 32,985 -1.05(-13.07%)
May 14, 2025 7.930 8.600 7.870 8.075 10,096 -0.10(-1.16%)
May 13, 2025 8.180 8.710 7.860 8.170 28,800 -0.03(-0.37%)
May 12, 2025 7.680 8.500 7.500 8.200 84,392 +0.34(+4.33%)
May 09, 2025 8.080 8.080 7.511 7.860 12,504 -0.08(-1.01%)
May 08, 2025 8.240 8.421 7.459 7.940 18,614 +0.60(+8.17%)
May 07, 2025 7.990 8.790 7.220 7.340 18,269 -0.67(-8.36%)
May 06, 2025 8.300 8.300 7.780 8.010 23,280 -0.85(-9.61%)
May 05, 2025 7.500 8.970 7.000 8.862 58,446 +1.49(+20.24%)
May 02, 2025 6.990 7.410 6.400 7.370 34,021 +0.78(+11.84%)
May 01, 2025 6.930 6.980 6.420 6.590 15,607 -0.16(-2.37%)
Apr 30, 2025 6.200 6.750 6.060 6.750 14,937 +0.61(+9.87%)
Apr 29, 2025 6.090 6.750 5.716 6.143 55,703 +0.05(+0.88%)
Apr 28, 2025 5.770 6.490 5.550 6.090 84,203 +0.43(+7.60%)
Apr 25, 2025 5.720 5.850 5.450 5.660 24,714 -0.12(-2.08%)
Apr 24, 2025 5.720 5.940 5.400 5.780 60,317 +0.10(+1.67%)
Apr 23, 2025 5.670 5.860 5.450 5.685 29,722 -0.05(-0.79%)
Apr 22, 2025 5.840 5.850 5.338 5.730 5,259 +0.25(+4.56%)
Apr 21, 2025 5.710 5.890 5.040 5.480 22,831 -0.04(-0.72%)
Apr 17, 2025 5.510 5.790 5.280 5.520 7,468 +0.02(+0.36%)
Apr 16, 2025 5.210 6.150 5.210 5.500 51,299 +0.02(+0.36%)
Apr 15, 2025 5.650 5.770 5.450 5.480 14,602 -0.21(-3.69%)
Apr 14, 2025 4.780 5.700 4.761 5.690 52,380 +0.85(+17.56%)
Apr 11, 2025 4.780 5.025 4.750 4.840 13,477 -0.07(-1.43%)
Apr 10, 2025 5.100 5.160 4.870 4.910 30,204 -0.25(-4.84%)
Apr 09, 2025 5.500 6.000 4.630 5.160 58,811 -0.19(-3.55%)
Apr 08, 2025 5.440 6.150 5.100 5.350 77,784 +0.14(+2.69%)
Apr 07, 2025 7.390 7.500 4.720 5.210 251,884 -1.79(-25.57%)
Apr 04, 2025 5.170 7.470 4.233 7.000 546,577 +2.08(+42.28%)
Apr 03, 2025 4.660 5.779 4.480 4.920 173,184 +0.44(+9.82%)
Apr 02, 2025 4.380 4.620 4.070 4.480 23,418 +0.21(+4.92%)
Apr 01, 2025 4.090 4.500 4.058 4.270 22,512 +0.12(+2.89%)
Mar 31, 2025 4.220 4.271 3.970 4.150 23,299 +0.12(+2.98%)
Mar 28, 2025 4.590 4.590 3.850 4.030 42,924 -0.31(-7.14%)
Mar 27, 2025 4.030 4.750 3.789 4.340 82,319 +0.39(+9.87%)
Mar 26, 2025 4.010 4.090 3.779 3.950 9,994 +0.06(+1.54%)
Mar 25, 2025 3.800 3.930 3.765 3.890 9,149 +0.10(+2.64%)
Mar 24, 2025 3.790 3.907 3.700 3.790 12,627 +0.00(+0.00%)
Mar 21, 2025 3.600 3.946 3.600 3.790 8,842 +0.07(+1.88%)
Mar 20, 2025 3.730 3.740 3.512 3.720 6,739 +0.03(+0.81%)
Mar 19, 2025 3.610 3.860 3.610 3.690 4,402 +0.08(+2.22%)
Mar 18, 2025 3.580 3.740 3.570 3.610 5,424 +0.03(+0.84%)
Mar 17, 2025 3.590 3.680 3.570 3.580 14,291 -0.03(-0.83%)
Mar 14, 2025 3.590 3.610 3.320 3.610 18,975 +0.16(+4.64%)
Mar 13, 2025 3.800 3.880 3.340 3.450 25,179 -0.29(-7.75%)
Mar 12, 2025 3.890 3.980 3.730 3.740 27,610 -0.18(-4.59%)
Mar 11, 2025 4.200 4.280 3.875 3.920 11,932 +0.10(+2.57%)
Mar 10, 2025 4.320 4.350 3.822 3.822 7,552 -0.46(-10.71%)
Mar 07, 2025 4.440 4.710 4.160 4.280 14,817 -0.25(-5.62%)
Mar 06, 2025 4.840 4.840 4.438 4.535 18,076 -0.09(-2.05%)
Mar 05, 2025 4.820 5.040 4.470 4.630 54,986 +0.04(+0.87%)
Mar 04, 2025 4.500 4.741 4.150 4.590 20,425 +0.06(+1.32%)
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 following
Privacy Policy and Terms Of Service.