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 )

1.870 USD +0.010 (+0.54%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.060 1.100 1.040 1.100 48,067 +0.04(+3.77%)
Apr 29, 2020 1.030 1.060 1.020 1.060 39,591 +0.05(+4.95%)
Apr 28, 2020 1.070 1.070 1.000 1.010 41,923 -0.04(-3.81%)
Apr 27, 2020 1.030 1.070 1.030 1.050 22,084 -0.00(-0.01%)
Apr 24, 2020 1.010 1.068 1.010 1.050 23,200 +0.00(+0.01%)
Apr 23, 2020 1.050 1.080 1.020 1.050 26,127 +0.02(+1.94%)
Apr 22, 2020 1.100 1.100 1.010 1.030 46,753 -0.02(-1.90%)
Apr 21, 2020 1.060 1.100 1.050 1.050 22,290 -0.06(-5.41%)
Apr 20, 2020 1.100 1.120 1.090 1.110 28,154 +0.04(+3.74%)
Apr 17, 2020 1.050 1.090 1.050 1.070 40,200 -0.01(-0.93%)
Apr 16, 2020 1.110 1.110 1.080 1.080 15,836 +0.00(+0.00%)
Apr 15, 2020 1.080 1.130 1.060 1.080 44,409 -0.05(-4.42%)
Apr 14, 2020 1.150 1.150 1.070 1.130 58,873 +0.00(+0.00%)
Apr 13, 2020 1.120 1.140 1.060 1.130 43,282 +0.03(+2.73%)
Apr 09, 2020 1.090 1.120 1.050 1.100 55,800 +0.01(+0.92%)
Apr 08, 2020 1.100 1.110 1.060 1.090 31,403 -0.02(-1.80%)
Apr 07, 2020 1.070 1.130 1.030 1.110 36,373 +0.04(+3.74%)
Apr 06, 2020 1.100 1.100 1.028 1.070 19,640 -0.01(-0.93%)
Apr 03, 2020 1.100 1.110 1.020 1.080 49,600 -0.03(-2.70%)
Apr 02, 2020 1.130 1.130 1.070 1.110 45,900 +0.01(+0.91%)
Apr 01, 2020 1.120 1.150 1.060 1.100 28,359 -0.01(-0.90%)
Mar 31, 2020 1.070 1.110 1.070 1.110 48,640 +0.05(+4.72%)
Mar 30, 2020 1.150 1.160 1.040 1.060 69,642 -0.04(-3.64%)
Mar 27, 2020 1.080 1.177 1.020 1.100 151,700 +0.03(+2.80%)
Mar 26, 2020 1.020 1.080 1.000 1.070 107,113 +0.03(+2.88%)
Mar 25, 2020 1.100 1.100 0.9900 1.040 138,240 -0.04(-3.70%)
Mar 24, 2020 1.050 1.130 0.9700 1.080 129,624 +0.07(+6.93%)
Mar 23, 2020 0.9900 1.020 0.9500 1.010 67,387 +0.02(+2.10%)
Mar 20, 2020 1.000 1.000 0.9101 0.9892 67,100 +0.01(+0.94%)
Mar 19, 2020 0.9600 0.9800 0.9500 0.9800 31,068 +0.08(+8.89%)
Mar 18, 2020 1.020 1.030 0.9000 0.9000 49,681 -0.13(-12.62%)
Mar 17, 2020 1.030 1.030 0.9700 1.030 61,588 +0.00(+0.00%)
Mar 16, 2020 0.9900 1.040 0.9700 1.030 111,304 +0.04(+4.04%)
Mar 13, 2020 1.000 1.020 0.9900 0.9900 38,200 -0.01(-1.00%)
Mar 12, 2020 0.9900 1.010 0.9600 1.000 71,372 +0.01(+1.00%)
Mar 11, 2020 1.010 1.020 0.9900 0.9901 49,584 -0.02(-2.45%)
Mar 10, 2020 1.010 1.020 0.9900 1.015 17,130 +0.02(+2.53%)
Mar 09, 2020 1.010 1.020 0.9800 0.9900 119,846 -0.01(-0.50%)
Mar 06, 2020 1.000 1.020 0.9902 0.9950 9,100 +0.01(+0.51%)
Mar 05, 2020 0.9900 1.010 0.9900 0.9900 23,206 -0.04(-3.88%)
Mar 04, 2020 0.9900 1.050 0.9900 1.030 14,503 +0.03(+3.00%)
Mar 03, 2020 1.010 1.040 1.000 1.000 50,649 -0.01(-0.99%)
Mar 02, 2020 1.000 1.020 0.9900 1.010 47,054 +0.01(+1.00%)
Feb 28, 2020 0.9707 1.025 0.9707 1.000 22,900 -0.02(-1.96%)
Feb 27, 2020 1.040 1.040 1.000 1.020 36,710 -0.01(-1.29%)
Feb 26, 2020 1.050 1.050 1.020 1.033 28,809 -0.02(-1.59%)
Feb 25, 2020 1.060 1.060 1.020 1.050 21,823 +0.01(+0.96%)
Feb 24, 2020 1.060 1.110 1.030 1.040 29,814 -0.05(-4.59%)
Feb 21, 2020 1.080 1.090 1.030 1.090 26,500 +0.02(+1.87%)
Feb 20, 2020 1.090 1.090 1.065 1.070 22,254 -0.04(-3.60%)
Feb 19, 2020 1.130 1.140 1.070 1.110 20,201 -0.02(-1.77%)
Feb 18, 2020 1.160 1.160 1.100 1.130 66,714 -0.01(-0.88%)
Feb 14, 2020 1.130 1.150 1.120 1.140 41,500 +0.01(+0.88%)
Feb 13, 2020 1.120 1.160 1.120 1.130 16,056 -0.01(-0.88%)
Feb 12, 2020 1.140 1.160 1.130 1.140 14,131 -0.03(-2.56%)
Feb 11, 2020 1.140 1.200 1.120 1.170 15,082 +0.04(+3.54%)
Feb 10, 2020 1.130 1.150 1.100 1.130 23,642 +0.01(+0.89%)
Feb 07, 2020 1.140 1.140 1.110 1.120 26,400 -0.02(-1.75%)
Feb 06, 2020 1.120 1.200 1.120 1.140 46,607 +0.00(+0.00%)
Feb 05, 2020 1.120 1.140 1.100 1.140 36,357 +0.02(+1.79%)
Feb 04, 2020 1.080 1.130 1.080 1.120 12,625 +0.04(+3.70%)
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.