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
Overview
News
Currencies
International
Treasuries

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

6.370 -0.850 (-11.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 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%)
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%)
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.