STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Employers add 175,000 jobs in April; unemployment rate unexpectedly jumps to 3.9%

Forward Industries, Inc. (FORD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.5111

-0.0169

(-3.20%)

As of 11:17AM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.5100	0.5111	0.5100	0.5111	0.5111	3,655
May 02, 2024	0.5200	0.5500	0.5100	0.5200	0.5200	4,800
May 01, 2024	0.5300	0.5400	0.5200	0.5200	0.5200	7,500
Apr 30, 2024	0.5200	0.5500	0.5200	0.5400	0.5400	7,500
Apr 29, 2024	0.5300	0.5600	0.5300	0.5500	0.5500	6,500
Apr 26, 2024	0.5300	0.5600	0.5000	0.5400	0.5400	41,100
Apr 25, 2024	0.6300	0.6300	0.5000	0.5600	0.5600	32,100
Apr 24, 2024	0.5000	0.5400	0.4900	0.5100	0.5100	18,700
Apr 23, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	8,600
Apr 22, 2024	0.5200	0.5400	0.5000	0.5200	0.5200	9,500
Apr 19, 2024	0.5100	0.5400	0.5000	0.5000	0.5000	7,100
Apr 18, 2024	0.4800	0.5400	0.4800	0.5400	0.5400	13,800
Apr 17, 2024	0.5300	0.5400	0.5000	0.5000	0.5000	9,500
Apr 16, 2024	0.5500	0.5500	0.5000	0.5300	0.5300	10,300
Apr 15, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	25,800
Apr 12, 2024	0.5700	0.5700	0.5300	0.5300	0.5300	3,400
Apr 11, 2024	0.5400	0.5700	0.5300	0.5400	0.5400	26,800
Apr 10, 2024	0.5500	0.5800	0.5400	0.5500	0.5500	25,700
Apr 09, 2024	0.5800	0.5800	0.5500	0.5700	0.5700	10,400
Apr 08, 2024	0.5500	0.6200	0.5500	0.5800	0.5800	20,600
Apr 05, 2024	0.5800	0.5800	0.5600	0.5700	0.5700	8,800
Apr 04, 2024	0.6000	0.6000	0.5700	0.5800	0.5800	10,700
Apr 03, 2024	0.5700	0.6200	0.5700	0.5700	0.5700	9,800
Apr 02, 2024	0.5500	0.5900	0.5500	0.5700	0.5700	25,800
Apr 01, 2024	0.5900	0.6100	0.5600	0.5700	0.5700	25,900
Mar 28, 2024	0.6000	0.6200	0.5500	0.6100	0.6100	17,100
Mar 27, 2024	0.5800	0.5900	0.5500	0.5800	0.5800	79,600
Mar 26, 2024	0.6100	0.6200	0.5900	0.6000	0.6000	18,200
Mar 25, 2024	0.5800	0.6100	0.5800	0.6000	0.6000	18,100
Mar 22, 2024	0.5600	0.6100	0.5600	0.6100	0.6100	18,300
Mar 21, 2024	0.6200	0.6200	0.5800	0.5800	0.5800	13,500
Mar 20, 2024	0.6000	0.6100	0.5600	0.6000	0.6000	40,100
Mar 19, 2024	0.5800	0.6300	0.5600	0.5800	0.5800	87,200
Mar 18, 2024	0.6000	0.6200	0.5500	0.5900	0.5900	325,300
Mar 15, 2024	0.5900	0.6200	0.4600	0.4600	0.4600	91,900
Mar 14, 2024	0.6300	0.6400	0.6000	0.6300	0.6300	7,100
Mar 13, 2024	0.6400	0.6400	0.6100	0.6200	0.6200	11,900
Mar 12, 2024	0.6100	0.6500	0.6100	0.6500	0.6500	8,500
Mar 11, 2024	0.6200	0.6300	0.6100	0.6200	0.6200	17,300
Mar 08, 2024	0.6400	0.6500	0.6300	0.6500	0.6500	12,600
Mar 07, 2024	0.6400	0.6700	0.6400	0.6400	0.6400	13,800
Mar 06, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	4,400
Mar 05, 2024	0.6500	0.6700	0.6500	0.6500	0.6500	6,600
Mar 04, 2024	0.6400	0.6700	0.6400	0.6700	0.6700	17,700
Mar 01, 2024	0.6600	0.6700	0.6300	0.6300	0.6300	24,300
Feb 29, 2024	0.6500	0.6700	0.6500	0.6500	0.6500	23,400
Feb 28, 2024	0.6700	0.6800	0.6500	0.6700	0.6700	7,800
Feb 27, 2024	0.6500	0.6800	0.6500	0.6600	0.6600	3,900
Feb 26, 2024	0.6400	0.6800	0.6400	0.6500	0.6500	14,900
Feb 23, 2024	0.6600	0.6900	0.6600	0.6700	0.6700	4,800
Feb 22, 2024	0.6600	0.7000	0.6400	0.6600	0.6600	33,000
Feb 21, 2024	0.7100	0.7100	0.6700	0.6700	0.6700	12,200
Feb 20, 2024	0.6500	0.7100	0.6500	0.7100	0.7100	13,600
Feb 16, 2024	0.6800	0.7100	0.6800	0.7000	0.7000	21,200
Feb 15, 2024	0.7300	0.7400	0.6800	0.7000	0.7000	117,300
Feb 14, 2024	0.7800	0.7800	0.7200	0.7500	0.7500	27,300
Feb 13, 2024	0.7300	0.7700	0.7200	0.7500	0.7500	8,700
Feb 12, 2024	0.7400	0.7800	0.7300	0.7300	0.7300	42,800
Feb 09, 2024	0.7600	0.7600	0.7200	0.7600	0.7600	22,000
Feb 08, 2024	0.7400	0.7600	0.7200	0.7300	0.7300	15,900
Feb 07, 2024	0.7400	0.7500	0.7100	0.7200	0.7200	24,400
Feb 06, 2024	0.7400	0.7400	0.6900	0.7400	0.7400	52,800
Feb 05, 2024	0.7100	0.7400	0.6900	0.7000	0.7000	18,300
Feb 02, 2024	0.6900	0.7300	0.6900	0.7100	0.7100	13,300
Feb 01, 2024	0.7300	0.7400	0.7100	0.7100	0.7100	25,800
Jan 31, 2024	0.7400	0.7500	0.7100	0.7200	0.7200	9,900
Jan 30, 2024	0.7200	0.7500	0.7100	0.7100	0.7100	15,100
Jan 29, 2024	0.7100	0.7700	0.7100	0.7400	0.7400	14,200
Jan 26, 2024	0.7200	0.7800	0.7100	0.7100	0.7100	88,000
Jan 25, 2024	0.7100	0.7200	0.7000	0.7200	0.7200	13,000
Jan 24, 2024	0.7100	0.7200	0.7000	0.7200	0.7200	14,400
Jan 23, 2024	0.6900	0.7200	0.6900	0.7000	0.7000	14,900
Jan 22, 2024	0.6700	0.7200	0.6700	0.6900	0.6900	7,200
Jan 19, 2024	0.6900	0.7200	0.6800	0.7000	0.7000	8,200
Jan 18, 2024	0.6900	0.7200	0.6900	0.7000	0.7000	18,700
Jan 17, 2024	0.7300	0.7300	0.6900	0.7000	0.7000	108,400
Jan 16, 2024	0.7100	0.7300	0.6900	0.7100	0.7100	72,300
Jan 12, 2024	0.7200	0.7300	0.7000	0.7200	0.7200	4,800
Jan 11, 2024	0.7200	0.7300	0.7000	0.7200	0.7200	9,500
Jan 10, 2024	0.7100	0.7300	0.7000	0.7200	0.7200	26,100
Jan 09, 2024	0.7100	0.7400	0.7100	0.7300	0.7300	17,400
Jan 08, 2024	0.7100	0.7300	0.7100	0.7100	0.7100	9,900
Jan 05, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	5,600
Jan 04, 2024	0.7400	0.7400	0.7100	0.7400	0.7400	20,900
Jan 03, 2024	0.7400	0.7400	0.7100	0.7100	0.7100	12,200
Jan 02, 2024	0.7300	0.7400	0.7100	0.7200	0.7200	68,800
Dec 29, 2023	0.7000	0.7400	0.7000	0.7300	0.7300	45,100
Dec 28, 2023	0.7100	0.7400	0.6900	0.7000	0.7000	59,900
Dec 27, 2023	0.7100	0.7300	0.7100	0.7200	0.7200	27,900
Dec 26, 2023	0.6800	0.7600	0.6800	0.7200	0.7200	70,500
Dec 22, 2023	0.7700	0.7700	0.7200	0.7600	0.7600	42,000
Dec 21, 2023	0.6900	0.7400	0.6900	0.7200	0.7200	125,200
Dec 20, 2023	0.7000	0.7000	0.5900	0.6300	0.6300	200,800
Dec 19, 2023	0.7100	0.7300	0.7000	0.7000	0.7000	41,600
Dec 18, 2023	0.7200	0.7300	0.7100	0.7200	0.7200	68,100
Dec 15, 2023	0.7300	0.7400	0.7200	0.7200	0.7200	22,400
Dec 14, 2023	0.7300	0.7500	0.7200	0.7400	0.7400	17,400
Dec 13, 2023	0.7200	0.7300	0.7200	0.7200	0.7200	24,700
Dec 12, 2023	0.7300	0.7300	0.7200	0.7200	0.7200	22,300
Dec 11, 2023	0.7200	0.7600	0.7200	0.7200	0.7200	16,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,926.24+103.02(+0.47%)

S&P 5005,120.10+55.90(+1.10%)

DOW38,659.97+434.31(+1.14%)

CAD/USD0.7311-0.0003(-0.03%)

CRUDE OIL78.65-0.30(-0.38%)

Bitcoin CAD84,196.62+3,049.31(+3.76%)

STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Forward Industries, Inc. (FORD)

S&P/TSX
21,926.24
+103.02(+0.47%)

S&P 500
5,120.10
+55.90(+1.10%)

DOW
38,659.97
+434.31(+1.14%)

CAD/USD
0.7311
-0.0003(-0.03%)

CRUDE OIL
78.65
-0.30(-0.38%)

Bitcoin CAD
84,196.62
+3,049.31(+3.76%)