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 )

0.6000 +0.0200 (+3.45%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.640 1.640 1.580 1.630 13,933 +0.01(+0.62%)
Apr 28, 2022 1.620 1.620 1.500 1.620 27,821 +0.04(+2.53%)
Apr 27, 2022 1.620 1.620 1.500 1.580 30,788 -0.02(-1.25%)
Apr 26, 2022 1.600 1.630 1.600 1.600 34,044 +0.02(+1.27%)
Apr 25, 2022 1.610 1.652 1.500 1.580 53,181 -0.12(-7.05%)
Apr 22, 2022 1.770 1.770 1.650 1.700 25,897 -0.07(-3.96%)
Apr 21, 2022 1.700 1.800 1.700 1.770 21,442 -0.04(-2.20%)
Apr 20, 2022 1.790 1.870 1.753 1.810 28,445 +0.03(+1.68%)
Apr 19, 2022 1.770 1.810 1.750 1.780 23,514 +0.03(+1.71%)
Apr 18, 2022 1.760 1.770 1.710 1.750 17,739 +0.02(+1.16%)
Apr 14, 2022 1.760 1.778 1.721 1.730 20,756 -0.03(-1.70%)
Apr 13, 2022 1.670 1.760 1.661 1.760 37,314 +0.08(+4.76%)
Apr 12, 2022 1.710 1.730 1.650 1.680 67,996 +0.00(+0.00%)
Apr 11, 2022 1.870 1.880 1.680 1.680 72,286 -0.24(-12.50%)
Apr 08, 2022 1.920 1.929 1.890 1.920 44,259 +0.01(+0.52%)
Apr 07, 2022 1.930 1.939 1.890 1.910 79,736 +0.04(+2.14%)
Apr 06, 2022 1.830 1.889 1.820 1.870 64,997 +0.04(+2.19%)
Apr 05, 2022 1.840 1.840 1.740 1.830 31,739 +0.00(+0.00%)
Apr 04, 2022 1.770 1.830 1.760 1.830 57,420 +0.07(+3.98%)
Apr 01, 2022 1.750 1.798 1.720 1.760 50,967 +0.04(+2.33%)
Mar 31, 2022 1.750 1.750 1.660 1.720 30,797 -0.03(-1.71%)
Mar 30, 2022 1.720 1.760 1.676 1.750 34,778 +0.07(+4.17%)
Mar 29, 2022 1.690 1.800 1.630 1.680 85,326 +0.02(+1.20%)
Mar 28, 2022 1.620 1.680 1.611 1.660 27,352 +0.00(+0.00%)
Mar 25, 2022 1.650 1.670 1.580 1.660 32,647 +0.01(+0.61%)
Mar 24, 2022 1.620 1.650 1.600 1.650 30,318 +0.04(+2.48%)
Mar 23, 2022 1.580 1.620 1.550 1.610 50,939 +0.05(+3.21%)
Mar 22, 2022 1.560 1.570 1.510 1.560 28,155 +0.03(+1.96%)
Mar 21, 2022 1.610 1.610 1.525 1.530 38,030 -0.07(-4.38%)
Mar 18, 2022 1.560 1.610 1.560 1.600 39,242 +0.05(+3.23%)
Mar 17, 2022 1.520 1.570 1.520 1.550 26,520 +0.03(+1.97%)
Mar 16, 2022 1.510 1.550 1.510 1.520 27,265 +0.00(+0.00%)
Mar 15, 2022 1.550 1.550 1.463 1.520 24,726 +0.07(+4.83%)
Mar 14, 2022 1.590 1.600 1.440 1.450 112,556 -0.15(-9.38%)
Mar 11, 2022 1.650 1.650 1.600 1.600 17,246 -0.04(-2.44%)
Mar 10, 2022 1.550 1.640 1.550 1.640 23,451 +0.09(+5.81%)
Mar 09, 2022 1.590 1.650 1.550 1.550 64,171 -0.04(-2.52%)
Mar 08, 2022 1.570 1.600 1.510 1.590 46,021 +0.04(+2.58%)
Mar 07, 2022 1.650 1.710 1.500 1.550 70,988 -0.02(-1.27%)
Mar 04, 2022 1.550 1.620 1.550 1.570 38,956 -0.03(-1.88%)
Mar 03, 2022 1.680 1.700 1.590 1.600 57,278 -0.03(-1.84%)
Mar 02, 2022 1.590 1.640 1.550 1.630 36,548 +0.09(+5.84%)
Mar 01, 2022 1.590 1.650 1.540 1.540 30,293 -0.03(-1.91%)
Feb 28, 2022 1.580 1.630 1.540 1.570 35,697 -0.01(-0.63%)
Feb 25, 2022 1.580 1.610 1.570 1.580 30,659 +0.00(+0.00%)
Feb 24, 2022 1.500 1.640 1.500 1.580 61,794 -0.02(-1.25%)
Feb 23, 2022 1.670 1.670 1.600 1.600 29,662 -0.07(-4.19%)
Feb 22, 2022 1.680 1.740 1.670 1.670 30,846 -0.04(-2.34%)
Feb 18, 2022 1.710 0 +0.01(+0.59%)
Feb 17, 2022 1.690 1.740 1.670 1.700 33,737 -0.04(-2.04%)
Feb 16, 2022 1.690 1.740 1.680 1.735 29,788 +0.06(+3.30%)
Feb 15, 2022 1.620 1.700 1.591 1.680 82,985 +0.05(+3.07%)
Feb 14, 2022 1.630 1.640 1.570 1.630 53,119 +0.06(+3.82%)
Feb 11, 2022 1.650 1.650 1.556 1.570 44,932 -0.03(-1.88%)
Feb 10, 2022 1.580 1.647 1.560 1.600 70,262 +0.01(+0.63%)
Feb 09, 2022 1.570 1.660 1.570 1.590 90,491 +0.01(+0.63%)
Feb 08, 2022 1.530 1.600 1.530 1.580 40,482 +0.01(+0.64%)
Feb 07, 2022 1.540 1.620 1.540 1.570 35,781 -0.06(-3.68%)
Feb 04, 2022 1.540 1.640 1.508 1.630 73,900 +0.10(+6.54%)
Feb 03, 2022 1.520 1.530 42,258 -0.07(-4.38%)
Feb 02, 2022 1.580 1.640 1.550 1.600 67,138 +0.01(+0.61%)
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.