U.S. markets closed

Forward Industries, Inc. (FORD)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.6074+0.0251 (+4.31%)
Al cierre: 04:00PM EDT
0.5602 -0.05 (-7.77%)
Fuera de horario: 05:05PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.57500.62000.55000.60740.607415,571
27 mar 20240.58000.59000.55000.58000.580079,600
26 mar 20240.61000.62000.59000.60000.600018,200
25 mar 20240.58000.61000.58000.60000.600018,100
22 mar 20240.56000.61000.56000.61000.610018,300
21 mar 20240.62000.62000.58000.58000.580013,500
20 mar 20240.60000.61000.56000.60000.600040,100
19 mar 20240.58000.63000.56000.58000.580087,200
18 mar 20240.60000.62000.55000.59000.5900325,300
15 mar 20240.59000.62000.46000.46000.460091,900
14 mar 20240.63000.64000.60000.63000.63007,100
13 mar 20240.64000.64000.61000.62000.620011,900
12 mar 20240.61000.65000.61000.65000.65008,500
11 mar 20240.62000.63000.61000.62000.620017,300
08 mar 20240.64000.65000.63000.65000.650012,600
07 mar 20240.64000.67000.64000.64000.640013,800
06 mar 20240.67000.67000.64000.64000.64004,400
05 mar 20240.65000.67000.65000.65000.65006,600
04 mar 20240.64000.67000.64000.67000.670017,700
01 mar 20240.66000.67000.63000.63000.630024,300
29 feb 20240.65000.67000.65000.65000.650023,400
28 feb 20240.67000.68000.65000.67000.67007,800
27 feb 20240.65000.68000.65000.66000.66003,900
26 feb 20240.64000.68000.64000.65000.650014,900
23 feb 20240.66000.69000.66000.67000.67004,800
22 feb 20240.66000.70000.64000.66000.660033,000
21 feb 20240.71000.71000.67000.67000.670012,200
20 feb 20240.65000.71000.65000.71000.710013,600
16 feb 20240.68000.71000.68000.70000.700021,200
15 feb 20240.73000.74000.68000.70000.7000117,300
14 feb 20240.78000.78000.72000.75000.750027,300
13 feb 20240.73000.77000.72000.75000.75008,700
12 feb 20240.74000.78000.73000.73000.730042,800
09 feb 20240.76000.76000.72000.76000.760022,000
08 feb 20240.74000.76000.72000.73000.730015,900
07 feb 20240.74000.75000.71000.72000.720024,400
06 feb 20240.74000.74000.69000.74000.740052,800
05 feb 20240.71000.74000.69000.70000.700018,300
02 feb 20240.69000.73000.69000.71000.710013,300
01 feb 20240.73000.74000.71000.71000.710025,800
31 ene 20240.74000.75000.71000.72000.72009,900
30 ene 20240.72000.75000.71000.71000.710015,100
29 ene 20240.71000.77000.71000.74000.740014,200
26 ene 20240.72000.78000.71000.71000.710088,000
25 ene 20240.71000.72000.70000.72000.720013,000
24 ene 20240.71000.72000.70000.72000.720014,400
23 ene 20240.69000.72000.69000.70000.700014,900
22 ene 20240.67000.72000.67000.69000.69007,200
19 ene 20240.69000.72000.68000.70000.70008,200
18 ene 20240.69000.72000.69000.70000.700018,700
17 ene 20240.73000.73000.69000.70000.7000108,400
16 ene 20240.71000.73000.69000.71000.710072,300
12 ene 20240.72000.73000.70000.72000.72004,800
11 ene 20240.72000.73000.70000.72000.72009,500
10 ene 20240.71000.73000.70000.72000.720026,100
09 ene 20240.71000.74000.71000.73000.730017,400
08 ene 20240.71000.73000.71000.71000.71009,900
05 ene 20240.73000.73000.71000.71000.71005,600
04 ene 20240.74000.74000.71000.74000.740020,900
03 ene 20240.74000.74000.71000.71000.710012,200
02 ene 20240.73000.74000.71000.72000.720068,800
29 dic 20230.70000.74000.70000.73000.730045,100
28 dic 20230.71000.74000.69000.70000.700059,900
27 dic 20230.71000.73000.71000.72000.720027,900
26 dic 20230.68000.76000.68000.72000.720070,500
22 dic 20230.77000.77000.72000.76000.760042,000
21 dic 20230.69000.74000.69000.72000.7200125,200
20 dic 20230.70000.70000.59000.63000.6300200,800
19 dic 20230.71000.73000.70000.70000.700041,600
18 dic 20230.72000.73000.71000.72000.720068,100
15 dic 20230.73000.74000.72000.72000.720022,400
14 dic 20230.73000.75000.72000.74000.740017,400
13 dic 20230.72000.73000.72000.72000.720024,700
12 dic 20230.73000.73000.72000.72000.720022,300
11 dic 20230.72000.76000.72000.72000.720016,400
08 dic 20230.76000.77000.72000.74000.740032,100
07 dic 20230.72000.77000.72000.75000.750026,300
06 dic 20230.78000.78000.74000.77000.77008,300
05 dic 20230.78000.79000.77000.78000.780015,500
04 dic 20230.79000.79000.77000.79000.790060,000
01 dic 20230.79000.79000.71000.79000.790060,000
30 nov 20230.73000.75000.71000.71000.71002,900
29 nov 20230.75000.78000.71000.72000.720012,900
28 nov 20230.73000.79000.73000.78000.78005,500
27 nov 20230.76000.78000.75000.75000.750013,600
24 nov 20230.72000.78000.72000.75000.750013,500
22 nov 20230.79000.79000.71000.72000.720010,600
21 nov 20230.74000.75000.70000.73000.730024,400
20 nov 20230.79000.79000.72000.75000.75008,000
17 nov 20230.75000.77000.70000.71000.710020,000
16 nov 20230.75000.78000.75000.77000.77008,600
15 nov 20230.78000.81000.74000.78000.78008,900
14 nov 20230.74000.82000.73000.78000.780040,800
13 nov 20230.75000.75000.70000.73000.73007,800
10 nov 20230.72000.75000.70000.72000.720029,600
09 nov 20230.71000.74000.70000.70000.700011,300
08 nov 20230.75000.75000.70000.70000.70004,100
07 nov 20230.72000.75000.70000.72000.72006,700
06 nov 20230.72000.72000.70000.70000.70008,500
03 nov 20230.70000.72000.70000.70000.70007,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...