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

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

24.33 -0.25 (-1.02%)

Streaming Delayed Price Updated: 12:01 PM EDT, Oct 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 13, 2025	23.00	24.65	22.77	24.58	512,704	+4.19(+20.55%)
Oct 10, 2025	23.60	23.84	20.22	20.39	682,489	-3.69(-15.32%)
Oct 09, 2025	24.38	24.67	23.43	24.08	563,335	-0.52(-2.11%)
Oct 08, 2025	23.42	26.65	23.33	24.60	723,651	+0.95(+4.02%)
Oct 07, 2025	24.54	24.80	23.00	23.65	488,091	-1.78(-7.00%)
Oct 06, 2025	22.75	25.45	22.75	25.43	493,885	+2.90(+12.87%)
Oct 03, 2025	24.51	24.89	22.30	22.53	494,410	-1.98(-8.08%)
Oct 02, 2025	27.09	28.25	24.30	24.51	426,440	-2.22(-8.31%)
Oct 01, 2025	26.10	26.93	24.88	26.73	476,004	+1.16(+4.54%)
Sep 30, 2025	26.31	26.67	24.03	25.57	385,444	-0.94(-3.55%)
Sep 29, 2025	30.00	30.32	25.58	26.51	559,080	-2.72(-9.31%)
Sep 26, 2025	29.33	30.75	28.58	29.23	249,543	+0.41(+1.42%)
Sep 25, 2025	29.80	30.51	28.02	28.82	445,999	-3.96(-12.08%)
Sep 24, 2025	31.75	33.00	29.66	32.78	379,230	+1.14(+3.60%)
Sep 23, 2025	28.22	32.50	28.02	31.64	558,427	+3.75(+13.45%)
Sep 22, 2025	29.12	29.32	27.00	27.89	489,772	-2.56(-8.41%)
Sep 19, 2025	32.15	32.50	29.60	30.45	473,788	-1.09(-3.46%)
Sep 18, 2025	34.31	35.50	30.54	31.54	593,508	-1.97(-5.88%)
Sep 17, 2025	33.33	35.75	30.00	33.51	768,483	-3.84(-10.28%)
Sep 16, 2025	38.90	43.50	37.01	37.35	719,328	-1.65(-4.23%)
Sep 15, 2025	34.26	39.60	32.00	39.00	613,656	+2.90(+8.03%)
Sep 12, 2025	44.60	46.00	29.10	36.10	1,508,963	+1.62(+4.70%)
Sep 11, 2025	29.00	35.80	25.46	34.48	1,080,405	+9.28(+36.83%)
Sep 10, 2025	31.00	31.53	24.52	25.20	403,992	-3.77(-13.01%)
Sep 09, 2025	27.00	30.43	24.50	28.97	685,340	+3.01(+11.59%)
Sep 08, 2025	30.50	31.97	20.60	25.96	2,786,474	+9.61(+58.73%)
Sep 05, 2025	14.67	16.72	14.51	16.36	179,658	+1.39(+9.32%)
Sep 04, 2025	14.11	14.96	13.02	14.96	44,077	+0.87(+6.17%)
Sep 03, 2025	14.46	14.75	13.52	14.09	61,526	-0.51(-3.49%)
Sep 02, 2025	15.11	15.42	13.11	14.60	89,578	-0.62(-4.07%)
Aug 29, 2025	14.26	15.29	14.05	15.22	53,240	+1.33(+9.58%)
Aug 28, 2025	13.34	14.42	12.80	13.89	33,843	+0.54(+4.08%)
Aug 27, 2025	11.82	13.46	11.78	13.35	52,307	+1.74(+14.94%)
Aug 26, 2025	10.90	12.44	10.85	11.61	62,410	+0.91(+8.56%)
Aug 25, 2025	10.62	11.49	10.55	10.70	50,196	+0.14(+1.37%)
Aug 22, 2025	10.46	11.50	9.920	10.55	86,109	+0.20(+1.93%)
Aug 21, 2025	9.570	10.59	9.570	10.35	24,967	+0.46(+4.65%)
Aug 20, 2025	10.87	11.51	9.700	9.890	80,505	-1.11(-10.09%)
Aug 19, 2025	12.59	12.97	11.00	11.00	47,308	-1.50(-12.00%)
Aug 18, 2025	13.80	13.80	12.00	12.50	65,478	-1.05(-7.75%)
Aug 15, 2025	14.25	15.35	13.40	13.55	55,282	-1.11(-7.57%)
Aug 14, 2025	12.80	14.74	12.80	14.66	33,640	+1.25(+9.32%)
Aug 13, 2025	14.36	15.50	12.48	13.41	82,121	+0.16(+1.21%)
Aug 12, 2025	13.22	13.65	12.48	13.25	41,515	-0.10(-0.75%)
Aug 11, 2025	14.20	14.26	11.65	13.35	61,574	-0.87(-6.12%)
Aug 08, 2025	13.76	14.30	13.02	14.22	46,426	+0.58(+4.25%)
Aug 07, 2025	13.50	13.93	13.25	13.64	17,538	+0.15(+1.11%)
Aug 06, 2025	13.24	13.49	12.98	13.49	45,910	+0.77(+6.05%)
Aug 05, 2025	12.96	12.96	12.17	12.72	43,849	-0.24(-1.85%)
Aug 04, 2025	12.24	13.09	10.70	12.96	51,823	+0.82(+6.75%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	247.71	+3.07 (1.25%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices