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

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

6.140 +0.300 (+5.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 1, 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 (%)
Jun 30, 2025 6.190 6.190 5.840 5.840 11,443 -0.22(-3.63%)
Jun 27, 2025 6.160 6.345 6.050 6.060 11,522 +0.01(+0.17%)
Jun 26, 2025 6.129 6.348 6.000 6.050 8,911 -0.18(-2.89%)
Jun 25, 2025 6.500 6.500 5.850 6.230 11,505 +0.19(+3.15%)
Jun 24, 2025 5.880 6.542 5.880 6.040 7,884 +0.16(+2.72%)
Jun 23, 2025 6.340 6.702 5.700 5.880 12,387 -0.47(-7.40%)
Jun 20, 2025 6.250 6.792 6.027 6.350 7,988 -0.14(-2.16%)
Jun 18, 2025 6.780 6.797 6.380 6.490 7,364 -0.03(-0.53%)
Jun 17, 2025 6.310 7.436 5.690 6.524 41,782 +0.18(+2.91%)
Jun 16, 2025 6.370 6.530 6.320 6.340 10,160 -0.03(-0.47%)
Jun 13, 2025 6.710 6.915 6.186 6.370 8,353 -0.10(-1.62%)
Jun 12, 2025 6.650 6.650 6.100 6.475 26,136 -0.15(-2.19%)
Jun 11, 2025 6.770 6.770 6.500 6.620 5,556 +0.16(+2.40%)
Jun 10, 2025 6.278 6.600 6.187 6.465 12,352 -0.00(-0.08%)
Jun 09, 2025 6.450 6.635 6.016 6.470 14,793 -0.11(-1.73%)
Jun 06, 2025 6.300 6.584 6.300 6.584 8,513 +0.28(+4.51%)
Jun 05, 2025 6.200 6.300 6.063 6.300 5,647 +0.11(+1.78%)
Jun 04, 2025 5.840 6.296 5.840 6.190 13,340 +0.16(+2.65%)
Jun 03, 2025 5.970 6.252 5.795 6.030 11,938 +0.02(+0.33%)
Jun 02, 2025 6.250 6.350 6.010 6.010 13,168 -0.36(-5.65%)
May 30, 2025 7.480 7.480 6.350 6.370 23,417 -0.85(-11.83%)
May 29, 2025 7.340 7.421 7.200 7.225 12,139 -0.12(-1.70%)
May 28, 2025 7.312 7.659 7.312 7.350 5,075 -0.13(-1.74%)
May 27, 2025 7.320 8.050 7.290 7.480 7,819 -0.03(-0.40%)
May 23, 2025 7.390 7.520 7.390 7.510 1,790 +0.12(+1.62%)
May 22, 2025 7.320 7.650 7.205 7.390 4,592 +0.07(+0.96%)
May 21, 2025 7.430 7.520 7.275 7.320 9,553 -0.08(-1.08%)
May 20, 2025 7.400 7.500 7.294 7.400 3,938 +0.00(+0.00%)
May 19, 2025 7.640 7.890 7.360 7.400 10,768 -0.15(-1.99%)
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%)
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.