Forward Industries Inc (FORD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0532 | 1.29756097561 | 4.1 | 4.59 | 3.86 | 43850 | 4.27104731 | CS |
| 4 | -0.1368 | -3.18881118881 | 4.29 | 8.29 | 3.55 | 208623 | 4.64395041 | CS |
| 12 | 3.6332 | 698.692307692 | 0.52 | 8.29 | 0.365 | 97843 | 3.60234909 | CS |
| 26 | 3.4614 | 500.346921075 | 0.6918 | 8.29 | 0.365 | 59319 | 2.86366065 | CS |
| 52 | 3.2586 | 364.252179745 | 0.8946 | 8.29 | 0.365 | 41134 | 2.26984422 | CS |
| 156 | 1.4932 | 56.1353383459 | 2.66 | 8.29 | 0.365 | 42838 | 1.92226317 | CS |
| 260 | 3.0332 | 270.821428571 | 1.12 | 8.29 | 0.365 | 135760 | 2.29908211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 4.36 | 0.45 | 11.51 | 3.9 | 4.5 | 3.9 | 69511 |
| 1721687700 | 3.91 | -0.15 | -3.69 | 4 | 4.0051 | 3.86 | 17460 |
| 1721428500 | 4.0599999 | -0.36 | -8.14 | 4.37 | 4.37 | 3.95 | 18387 |
| 1721342100 | 4.42 | -0.02 | -0.45 | 4.49 | 4.49 | 4.23 | 21627 |
| 1721255700 | 4.44 | 0.17 | 4.05 | 4.37 | 4.53 | 4.24 | 50544 |
| 1721169300 | 4.2673 | 0.11 | 2.58 | 4.1 | 4.59 | 3.921 | 119010 |
| 1721082900 | 4.16 | -0.6 | -12.61 | 4.62 | 4.62 | 4.0705 | 31491 |
| 1720823700 | 4.76 | 0.06 | 1.27 | 3.98 | 4.76 | 3.98 | 132370 |
| 1720737300 | 4.7001 | 0.79 | 20.21 | 3.92 | 8.2899999 | 3.91 | 3348649 |
| 1720650900 | 3.91 | 0.04 | 1.03 | 3.82 | 4.1365 | 3.7504 | 29755 |
| 1720564500 | 3.87 | -0.06 | -1.53 | 3.81 | 4.1999 | 3.798 | 8265 |
| 1720478100 | 3.93 | 0.21 | 5.65 | 3.67 | 4.05 | 3.67 | 18736 |
| 1720218900 | 3.72 | 0.07 | 1.92 | 3.55 | 3.98 | 3.55 | 18005 |
| 1720040640 | 3.65 | -0.8 | -17.98 | 4.34 | 4.49 | 3.65 | 46985 |
| 1719959700 | 4.45 | -0.29 | -6.12 | 4.5199999 | 4.7462 | 4.45 | 8897 |
| 1719873300 | 4.74 | 0.54 | 12.86 | 4.69 | 4.85 | 4.6 | 30869 |
| 1719614100 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1719527700 | 4.2 | -0.35 | -7.69 | 4.46 | 4.5 | 4.2 | 4316 |
| 1719441300 | 4.55 | 0.06 | 1.31 | 4.51 | 4.6675 | 4.4 | 13926 |
| 1719354900 | 4.491 | 0.08 | 1.84 | 4.29 | 4.7 | 4.29 | 20555 |
| 1719268500 | 4.41 | 0.62 | 16.36 | 3.77 | 4.4898999 | 3.77 | 43274 |
| 1719009300 | 3.79 | 0.03 | 0.80 | 3.71 | 4.4 | 3.65 | 63021 |
| 1718922900 | 3.76 | -0.25 | -6.23 | 3.8 | 4.0077999 | 3.75 | 23730 |
| 1718750100 | 4.01 | 3.52 | 723.41 | 4.15 | 4.44 | 3.77 | 117660 |
| 1718663700 | 0.487 | -0.0082 | -1.66 | 0.4952 | 0.5165999 | 0.4711 | 469408 |
| 1718404500 | 0.4952 | 0.007251 | 1.49 | 0.489 | 0.518 | 0.365 | 245871 |
| 1718318100 | 0.487949 | 0.007349 | 1.53 | 0.5084 | 0.5084 | 0.4806 | 15372 |
| 1718231700 | 0.4806 | -0.0346 | -6.72 | 0.51 | 0.5192 | 0.4806 | 54382 |
| 1718145300 | 0.5152 | -0.0051 | -0.98 | 0.5201 | 0.5201 | 0.515 | 9549 |
| 1718058900 | 0.5203 | -0.0116 | -2.18 | 0.5419 | 0.5419 | 0.5203 | 10621 |
| 1717799700 | 0.5319 | 0.0084 | 1.60 | 0.541 | 0.541 | 0.5212 | 16583 |
| 1717713300 | 0.5235 | 0.0033 | 0.63 | 0.54 | 0.54 | 0.5202 | 11425 |
| 1717626900 | 0.5202 | 5.0E-5 | 0.01 | 0.529 | 0.529 | 0.5202 | 7884 |
| 1717540500 | 0.52015 | -0.00885 | -1.67 | 0.5249 | 0.528799 | 0.5201 | 6549 |
| 1717454100 | 0.529 | 0.038 | 7.74 | 0.5155 | 0.54 | 0.5155 | 28384 |
| 1717194900 | 0.491 | -0.019 | -3.73 | 0.522 | 0.5383 | 0.49 | 10392 |
| 1717108500 | 0.51 | -0.0104 | -2.00 | 0.4812 | 0.549 | 0.4812 | 31621 |
| 1717022100 | 0.5204 | -0.0071 | -1.35 | 0.541 | 0.541 | 0.5151 | 4872 |
| 1716935700 | 0.5275 | -0.0049 | -0.92 | 0.55 | 0.55 | 0.5232 | 26678 |
| 1716590100 | 0.5324 | -0.0076 | -1.41 | 0.53 | 0.55 | 0.517001 | 6451 |
| 1716503700 | 0.54 | 0.0046 | 0.86 | 0.55 | 0.55 | 0.5233 | 221262 |
| 1716417300 | 0.5354 | -0.005 | -0.93 | 0.54 | 0.5402 | 0.5223 | 4015 |
| 1716330900 | 0.5404 | -0.0104 | -1.89 | 0.5508 | 0.5508 | 0.51 | 15482 |
| 1716244500 | 0.5508 | 0.0278 | 5.32 | 0.523 | 0.555 | 0.523 | 10461 |
| 1715985300 | 0.523 | -0.017103 | -3.17 | 0.53 | 0.5598999 | 0.523 | 6446 |
| 1715898900 | 0.540103 | 0.011103 | 2.10 | 0.525 | 0.55 | 0.525 | 7446 |
| 1715812500 | 0.529 | -0.0024 | -0.45 | 0.529 | 0.535 | 0.529 | 16120 |
| 1715726100 | 0.5314 | 0.0171 | 3.32 | 0.5373 | 0.5425 | 0.5118 | 23901 |
| 1715639700 | 0.5143 | -0.0115 | -2.19 | 0.5199 | 0.554 | 0.5105 | 41392 |
| 1715380500 | 0.5258 | -0.007 | -1.31 | 0.539 | 0.56 | 0.51 | 3993 |
| 1715294100 | 0.5328 | 0.0048 | 0.91 | 0.52 | 0.559 | 0.52 | 14368 |
| 1715207700 | 0.528 | 0 | 0.00 | 0.559 | 0.56 | 0.528 | 6678 |
| 1715121300 | 0.528 | 0.0103 | 1.99 | 0.52 | 0.55 | 0.5102 | 9092 |
| 1715034900 | 0.5177 | 0.0057 | 1.11 | 0.523 | 0.55 | 0.512 | 5766 |
| 1714775700 | 0.512 | -0.0065 | -1.25 | 0.51 | 0.55 | 0.51 | 6494 |
| 1714689300 | 0.5185 | -0.00302 | -0.58 | 0.523 | 0.546 | 0.5101 | 4836 |
| 1714602900 | 0.52152 | -0.01608 | -2.99 | 0.532 | 0.543001 | 0.52152 | 7696 |
| 1714516500 | 0.5376 | -0.0099 | -1.81 | 0.52 | 0.5524 | 0.52 | 7513 |
| 1714430100 | 0.5475 | 0.0125 | 2.34 | 0.53 | 0.56 | 0.53 | 6484 |
| 1714170900 | 0.535 | -0.024 | -4.29 | 0.5253 | 0.5598999 | 0.5 | 41109 |
| 1714084500 | 0.559 | 0.0476 | 9.31 | 0.6272 | 0.6272 | 0.502 | 32130 |
| 1713998100 | 0.5114 | 0.0114 | 2.28 | 0.4971 | 0.54 | 0.4872 | 18712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
