USX:FORD - Forward Industries, Inc Forward Industries, Inc
Sector: Consumer Discretionary, Industry: Apparel, Accessories & Luxury Goods
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Jun 2021 USD 2.9499 2.79 2.93 2.87 2.87 -0.130 (-4.33%) 406,131
18 Jun 2021 USD 3.15 2.9413 3.06 3.0 3.0 -0.210 (-6.54%) 390,651
17 Jun 2021 USD 3.22 2.9073 3.08 3.21 3.21 +0.050 (+1.58%) 1,160,601
16 Jun 2021 USD 3.68 2.88 3.12 3.16 3.16 +0.430 (+15.75%) 15,433,020
15 Jun 2021 USD 2.84 2.72 2.79 2.73 2.73 -0.090 (-3.19%) 3,561,946
14 Jun 2021 USD 2.94 2.71 2.94 2.82 2.82 -0.110 (-3.75%) 200,761
11 Jun 2021 USD 2.98 2.84 2.84 2.93 2.93 +0.090 (+3.17%) 77,488
10 Jun 2021 USD 2.9499 2.7878 2.87 2.84 2.84 -0.050 (-1.73%) 91,717
9 Jun 2021 USD 3.07 2.82 3.03 2.89 2.89 -0.100 (-3.34%) 109,459
8 Jun 2021 USD 3.03 2.9058 2.97 2.99 2.99 +0.110 (+3.82%) 187,670
7 Jun 2021 USD 2.9297 2.6 2.69 2.88 2.88 +0.170 (+6.27%) 230,591
4 Jun 2021 USD 2.7596 2.62 2.72 2.71 2.71 +0.060 (+2.26%) 160,142
3 Jun 2021 USD 2.68 2.6 2.67 2.65 2.65 -0.040 (-1.49%) 123,928
2 Jun 2021 USD 2.74 2.63 2.74 2.69 2.69 -0.020 (-0.74%) 123,052
1 Jun 2021 USD 2.93 2.63 2.88 2.71 2.71 -0.140 (-4.91%) 222,564
28 May 2021 USD 3.2 2.75 2.97 2.85 2.85 +0.020 (+0.71%) 571,331
27 May 2021 USD 2.84 2.44 2.44 2.83 2.83 +0.390 (+15.98%) 499,167
26 May 2021 USD 2.5 2.36 2.4 2.44 2.44 +0.040 (+1.67%) 181,280
25 May 2021 USD 2.6 2.4 2.53 2.4 2.4 -0.130 (-5.14%) 192,908
24 May 2021 USD 2.77 2.51 2.64 2.53 2.53 -0.120 (-4.53%) 220,789
21 May 2021 USD 3.0926 2.56 2.85 2.65 2.65 -0.180 (-6.36%) 430,453
20 May 2021 USD 2.9 2.47 2.52 2.83 2.83 +0.360 (+14.57%) 304,978
19 May 2021 USD 2.55 2.4 2.51 2.47 2.47 +0.030 (+1.23%) 87,816
18 May 2021 USD 2.5 2.296 2.3 2.44 2.44 +0.160 (+7.02%) 115,694
17 May 2021 USD 2.3 2.1754 2.1754 2.28 2.28 +0.070 (+3.17%) 28,257
14 May 2021 USD 2.22 2.08 2.14 2.21 2.21 0.0 (0.0%) 66,081
13 May 2021 USD 2.2988 2.2 2.24 2.21 2.21 -0.070 (-3.07%) 83,557
12 May 2021 USD 2.35 2.23 2.31 2.28 2.28 -0.020 (-0.87%) 53,118
11 May 2021 USD 2.39 2.23 2.29 2.3 2.3 -0.060 (-2.54%) 71,771
10 May 2021 USD 2.41 2.31 2.38 2.36 2.36 -0.070 (-2.88%) 70,057