Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

12.01 +0.98 (+8.84%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jul 31, 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 (%)
Jul 30, 2025 10.53 11.33 10.53 11.03 11,345 +0.22(+2.04%)
Jul 29, 2025 11.24 11.30 10.63 10.81 20,984 -0.51(-4.51%)
Jul 28, 2025 10.19 11.39 10.19 11.32 34,451 +1.26(+12.52%)
Jul 25, 2025 9.800 10.24 9.745 10.06 9,317 +0.45(+4.68%)
Jul 24, 2025 9.890 10.19 9.610 9.610 10,657 -0.21(-2.14%)
Jul 23, 2025 10.50 10.50 9.600 9.820 16,626 -0.35(-3.44%)
Jul 22, 2025 9.500 10.65 9.356 10.17 33,906 +0.55(+5.72%)
Jul 21, 2025 9.030 9.976 8.861 9.620 9,587 +0.41(+4.51%)
Jul 18, 2025 9.190 10.000 9.030 9.205 17,604 +0.01(+0.05%)
Jul 17, 2025 9.400 10.41 9.138 9.200 31,849 -0.24(-2.54%)
Jul 16, 2025 9.170 9.796 9.161 9.440 63,247 +0.18(+1.94%)
Jul 15, 2025 8.530 9.450 8.020 9.260 31,487 +0.50(+5.71%)
Jul 14, 2025 8.200 8.760 7.770 8.760 42,870 +0.68(+8.42%)
Jul 11, 2025 8.020 8.268 7.608 8.080 15,266 -0.25(-3.00%)
Jul 10, 2025 8.350 8.538 7.973 8.330 23,459 +0.01(+0.12%)
Jul 09, 2025 8.990 8.990 7.689 8.320 31,142 -0.46(-5.24%)
Jul 08, 2025 8.000 8.780 7.740 8.780 34,525 +1.08(+14.03%)
Jul 07, 2025 7.710 7.890 7.016 7.700 20,248 -0.14(-1.79%)
Jul 03, 2025 7.040 7.960 6.510 7.840 173,500 +0.74(+10.42%)
Jul 02, 2025 6.490 7.170 6.351 7.100 30,249 +0.71(+11.11%)
Jul 01, 2025 6.140 6.599 6.000 6.390 21,932 +0.55(+9.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.