Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Forward Inds Inc (NQ: FORD )

0.5500 -0.0300 (-5.17%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.010 3.250 2.930 3.150 286,600 +0.13(+4.30%)
Jan 28, 2021 3.100 3.280 2.960 3.020 445,825 -0.23(-7.08%)
Jan 27, 2021 3.550 3.690 3.020 3.250 1,163,078 -0.64(-16.45%)
Jan 26, 2021 2.750 4.200 2.700 3.890 5,149,524 +1.28(+49.04%)
Jan 25, 2021 2.840 2.850 2.560 2.610 461,716 -0.19(-6.79%)
Jan 22, 2021 2.850 2.855 2.620 2.800 719,100 +0.15(+5.66%)
Jan 21, 2021 2.500 3.290 2.500 2.650 2,619,155 +0.15(+6.00%)
Jan 20, 2021 2.220 2.900 2.220 2.500 1,226,924 +0.28(+12.61%)
Jan 19, 2021 2.110 2.290 2.040 2.220 262,995 +0.16(+7.77%)
Jan 15, 2021 2.110 2.150 2.030 2.060 187,700 -0.09(-4.19%)
Jan 14, 2021 2.010 2.330 2.000 2.150 687,092 +0.15(+7.50%)
Jan 13, 2021 2.060 2.060 1.960 2.000 98,119 -0.06(-2.91%)
Jan 12, 2021 1.970 2.070 1.970 2.060 190,544 +0.09(+4.57%)
Jan 11, 2021 1.950 2.040 1.940 1.970 147,647 +0.05(+2.60%)
Jan 08, 2021 1.890 1.950 1.860 1.920 84,100 +0.01(+0.52%)
Jan 07, 2021 1.890 1.980 1.880 1.910 95,227 +0.06(+3.24%)
Jan 06, 2021 1.860 2.030 1.830 1.850 322,077 -0.04(-2.12%)
Jan 05, 2021 1.890 1.920 1.820 1.890 123,157 +0.01(+0.53%)
Jan 04, 2021 1.860 1.920 1.820 1.880 117,930 +0.06(+3.30%)
Dec 31, 2020 1.820 1.820 1.820 59,815 -0.03(-1.62%)
Dec 30, 2020 1.880 1.940 1.830 1.850 59,815 -0.02(-1.07%)
Dec 29, 2020 1.900 1.940 1.870 1.870 41,745 -0.01(-0.53%)
Dec 28, 2020 1.930 1.950 1.850 1.880 72,837 +0.00(+0.00%)
Dec 24, 2020 1.850 1.920 1.850 1.880 36,400 +0.00(+0.00%)
Dec 23, 2020 1.860 1.934 1.860 1.880 98,083 -0.07(-3.59%)
Dec 22, 2020 1.880 1.990 1.830 1.950 315,555 -0.21(-9.72%)
Dec 21, 2020 1.750 2.200 1.750 2.160 747,721 +0.41(+23.43%)
Dec 18, 2020 1.750 1.800 1.750 1.750 34,900 -0.01(-0.57%)
Dec 17, 2020 1.740 1.810 1.740 1.760 82,859 +0.01(+0.57%)
Dec 16, 2020 1.740 1.780 1.730 1.750 66,582 +0.02(+1.17%)
Dec 15, 2020 1.710 1.730 1.700 1.730 37,981 +0.03(+1.75%)
Dec 14, 2020 1.700 1.724 1.650 1.700 62,114 -0.01(-0.58%)
Dec 11, 2020 1.740 1.756 1.700 1.710 53,400 -0.03(-1.72%)
Dec 10, 2020 1.730 1.760 1.730 1.740 37,997 +0.01(+0.58%)
Dec 09, 2020 1.740 1.770 1.700 1.730 67,269 -0.01(-0.57%)
Dec 08, 2020 1.780 1.820 1.720 1.740 140,633 -0.09(-4.92%)
Dec 07, 2020 1.850 1.880 1.820 1.830 87,840 -0.04(-2.14%)
Dec 04, 2020 1.850 1.870 1.820 1.870 68,200 +0.03(+1.63%)
Dec 03, 2020 1.870 1.890 1.820 1.840 50,064 -0.03(-1.60%)
Dec 02, 2020 1.860 1.881 1.805 1.870 49,032 +0.03(+1.63%)
Dec 01, 2020 1.830 1.880 1.800 1.840 59,666 +0.01(+0.55%)
Nov 30, 2020 1.990 2.110 1.830 1.830 239,074 -0.14(-7.11%)
Nov 27, 2020 1.870 1.970 1.870 1.970 139,700 +0.06(+3.14%)
Nov 25, 2020 1.810 1.910 1.770 1.910 169,900 +0.10(+5.52%)
Nov 24, 2020 1.730 1.850 1.720 1.810 265,884 +0.09(+5.23%)
Nov 23, 2020 1.720 1.740 1.700 1.720 61,475 +0.02(+1.18%)
Nov 20, 2020 1.710 1.710 1.660 1.700 40,700 +0.00(+0.00%)
Nov 19, 2020 1.660 1.720 1.650 1.700 46,203 +0.04(+2.41%)
Nov 18, 2020 1.690 1.700 1.640 1.660 48,373 -0.02(-1.19%)
Nov 17, 2020 1.690 1.740 1.630 1.680 103,477 +0.01(+0.60%)
Nov 16, 2020 1.630 1.700 1.630 1.670 67,283 +0.04(+2.45%)
Nov 13, 2020 1.600 1.640 1.560 1.630 117,000 +0.05(+3.16%)
Nov 12, 2020 1.560 1.680 1.560 1.580 135,016 +0.00(+0.00%)
Nov 11, 2020 1.570 1.580 1.530 1.580 51,037 +0.01(+0.64%)
Nov 10, 2020 1.560 1.580 1.510 1.570 73,504 +0.01(+0.64%)
Nov 09, 2020 1.600 1.610 1.540 1.560 62,560 -0.02(-1.27%)
Nov 06, 2020 1.570 1.630 1.550 1.580 81,500 -0.01(-0.63%)
Nov 05, 2020 1.540 1.620 1.540 1.590 75,467 +0.02(+1.27%)
Nov 04, 2020 1.550 1.610 1.550 1.570 46,486 +0.00(+0.00%)
Nov 03, 2020 1.620 1.620 1.540 1.570 109,817 +0.04(+2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.