Italia markets closed

Forward Industries, Inc. (FORD)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,3300-0,0100 (-0,75%)
Alla chiusura: 04:00PM EDT
1,3700 +0,04 (+3,01%)
Dopo ore: 07:30PM EDT
Periodo di tempo:
30 set 2021 - 30 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 20221,37001,42001,32651,33001,330049.684
29 set 20221,26001,37001,26001,34001,340016.700
28 set 20221,34001,34001,28001,30001,300013.100
27 set 20221,28001,33001,26001,32001,320010.500
26 set 20221,26001,35001,25001,26001,260012.000
23 set 20221,27001,30001,27001,29001,290010.800
22 set 20221,33001,35001,30001,31001,31008.400
21 set 20221,42001,42001,31001,32001,320022.700
20 set 20221,40001,44001,35001,38001,380022.800
19 set 20221,34001,44001,34001,40001,400015.200
16 set 20221,48001,48001,33001,34001,340057.700
15 set 20221,45001,45001,39001,43001,43009.800
14 set 20221,25001,58001,25001,42001,4200139.100
13 set 20221,43001,77001,23001,28001,2800492.900
12 set 20221,43001,49001,43001,47001,470025.400
09 set 20221,52001,52001,43001,46001,460025.500
08 set 20221,46001,48001,43001,48001,480031.000
07 set 20221,43001,47001,40001,47001,470012.300
06 set 20221,45001,48001,41001,46001,460039.500
02 set 20221,51001,55001,47001,48001,480016.900
01 set 20221,54001,56001,50001,52001,52009.800
31 ago 20221,61001,61001,56001,57001,570019.800
30 ago 20221,58001,63001,56001,57001,57008.900
29 ago 20221,59001,60001,55001,55001,55007.100
26 ago 20221,57001,65001,57001,63001,630021.700
25 ago 20221,59001,62001,58001,60001,600025.800
24 ago 20221,59001,64001,58001,60001,600017.100
23 ago 20221,60001,64001,57001,58001,580013.000
22 ago 20221,54001,65001,52001,60001,600036.200
19 ago 20221,66001,70001,65001,66001,660017.000
18 ago 20221,71001,71001,66001,69001,690013.000
17 ago 20221,78001,78001,71001,71001,710042.600
16 ago 20221,80001,80001,72001,78001,780021.300
15 ago 20221,84001,85001,73001,77001,770052.400
12 ago 20221,76001,85001,71001,79001,7900111.500
11 ago 20221,73001,77001,70001,76001,760023.500
10 ago 20221,79001,79001,73001,77001,770019.200
09 ago 20221,78001,79001,69001,71001,710030.700
08 ago 20221,72001,79001,70001,78001,780099.600
05 ago 20221,65001,72001,65001,70001,700016.800
04 ago 20221,78001,78001,62001,69001,690054.700
03 ago 20221,70001,80001,64001,75001,750073.100
02 ago 20221,61001,70001,61001,64001,640032.700
01 ago 20221,72001,72001,57001,65001,650043.600
29 lug 20221,75001,75001,67001,71001,710025.800
28 lug 20221,65001,79001,65001,71001,710068.600
27 lug 20221,60001,79001,60001,73001,730050.900
26 lug 20221,69001,87001,68001,76001,7600184.600
25 lug 20221,70001,76001,68001,68001,680034.900
22 lug 20221,74001,74001,64001,73001,73008.100
21 lug 20221,72001,73001,69001,73001,730013.300
20 lug 20221,72001,76001,71001,74001,740015.200
19 lug 20221,69001,70001,65001,70001,700019.000
18 lug 20221,65001,66001,59001,63001,630013.700
15 lug 20221,58001,65001,57001,62001,620010.000
14 lug 20221,58001,65001,58001,60001,600017.100
13 lug 20221,54001,60001,54001,59001,590013.800
12 lug 20221,54001,60001,54001,55001,550015.900
11 lug 20221,56001,58001,52001,58001,58008.800
08 lug 20221,53001,61001,53001,55001,550015.800
07 lug 20221,59001,61001,53001,60001,600014.200
06 lug 20221,58001,62001,55001,61001,61009.900
05 lug 20221,59001,60001,55001,59001,590035.500
01 lug 20221,46001,60001,43001,54001,540015.700
30 giu 20221,50001,52001,45001,47001,47008.700
29 giu 20221,48001,55001,48001,49001,490015.700
28 giu 20221,45001,55001,44001,52001,520016.300
27 giu 20221,50001,52001,46001,51001,510020.200
24 giu 20221,46001,51001,43001,50001,500016.600
23 giu 20221,52001,52001,47001,49001,49009.600
22 giu 20221,47001,50001,43001,50001,500010.200
21 giu 20221,44001,49001,40001,49001,490028.500
17 giu 20221,46001,49001,40001,48001,480018.800
16 giu 20221,45001,52001,39001,44001,440039.000
15 giu 20221,54001,54001,45001,48001,480016.800
14 giu 20221,43001,62001,43001,51001,510029.600
13 giu 20221,44001,57001,43001,46001,460033.500
10 giu 20221,69001,69001,55001,62001,620044.300
09 giu 20221,65001,70001,57001,59001,590016.300
08 giu 20221,62001,62001,55001,57001,570010.100
07 giu 20221,61001,70001,59001,62001,620043.100
06 giu 20221,59001,64001,55001,60001,600024.000
03 giu 20221,40001,49001,40001,48001,480016.200
02 giu 20221,37001,46001,37001,43001,430023.600
01 giu 20221,40001,42001,40001,40001,40007.800
31 mag 20221,44001,48001,40001,43001,430030.800
27 mag 20221,47001,53001,41001,46001,460022.100
26 mag 20221,45001,51001,45001,48001,480018.000
25 mag 20221,47001,53001,47001,51001,51008.700
24 mag 20221,58001,60001,45001,50001,500025.700
23 mag 20221,54001,61001,54001,60001,600045.800
20 mag 20221,55001,62001,45001,47001,470022.300
19 mag 20221,44001,50001,43001,50001,500018.500
18 mag 20221,39001,39001,30001,34001,340024.200
17 mag 20221,51001,51001,40001,45001,450027.800
16 mag 20221,11001,42001,06001,39001,390067.900
13 mag 20221,42001,48001,41001,45001,450043.200
12 mag 20221,45001,50001,41001,45001,450027.300
11 mag 20221,44001,49001,42001,45001,450027.000
10 mag 20221,51001,51001,43001,47001,470027.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...