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 )

1.640 USD -0.070 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.630 1.700 1.580 1.620 93,050 +0.01(+0.62%)
Aug 28, 2020 1.620 1.650 1.600 1.610 73,800 +0.03(+1.90%)
Aug 27, 2020 1.520 1.660 1.520 1.580 199,224 -0.05(-3.07%)
Aug 26, 2020 1.650 1.660 1.600 1.630 132,668 -0.02(-1.21%)
Aug 25, 2020 1.560 1.650 1.550 1.650 137,212 +0.04(+2.48%)
Aug 24, 2020 1.640 1.670 1.510 1.610 175,261 +0.02(+1.26%)
Aug 21, 2020 1.650 1.680 1.555 1.590 342,700 -0.09(-5.36%)
Aug 20, 2020 1.740 1.760 1.650 1.680 371,671 -0.17(-9.19%)
Aug 19, 2020 1.620 1.860 1.520 1.850 1,677,667 +0.08(+4.52%)
Aug 18, 2020 2.180 2.570 1.600 1.770 37,304,300 +0.40(+29.20%)
Aug 17, 2020 1.370 1.370 1.330 1.370 4,172,474 -0.01(-0.72%)
Aug 14, 2020 1.360 1.390 1.360 1.380 19,900 -0.01(-0.72%)
Aug 13, 2020 1.380 1.420 1.350 1.390 63,149 -0.03(-2.11%)
Aug 12, 2020 1.350 1.420 1.350 1.420 52,449 +0.08(+5.97%)
Aug 11, 2020 1.400 1.440 1.320 1.340 142,360 -0.08(-5.63%)
Aug 10, 2020 1.440 1.450 1.400 1.420 75,125 -0.03(-2.07%)
Aug 07, 2020 1.430 1.450 1.390 1.450 53,400 +0.02(+1.40%)
Aug 06, 2020 1.420 1.450 1.390 1.430 68,418 +0.01(+0.70%)
Aug 05, 2020 1.440 1.470 1.380 1.420 66,828 -0.07(-4.70%)
Aug 04, 2020 1.450 1.580 1.350 1.490 438,756 -0.05(-3.25%)
Aug 03, 2020 1.420 2.710 1.380 1.540 6,042,258 +0.16(+11.59%)
Jul 31, 2020 1.410 1.440 1.370 1.380 138,400 +0.01(+0.73%)
Jul 30, 2020 1.290 1.420 1.280 1.370 245,216 +0.07(+5.38%)
Jul 29, 2020 1.300 1.320 1.270 1.300 26,384 +0.01(+0.78%)
Jul 28, 2020 1.310 1.310 1.260 1.290 20,038 +0.01(+0.78%)
Jul 27, 2020 1.260 1.300 1.260 1.280 16,352 +0.03(+2.10%)
Jul 24, 2020 1.270 1.291 1.250 1.254 24,100 -0.01(-0.50%)
Jul 23, 2020 1.260 1.290 1.250 1.260 27,764 +0.01(+0.80%)
Jul 22, 2020 1.240 1.270 1.220 1.250 40,405 -0.01(-0.79%)
Jul 21, 2020 1.270 1.280 1.250 1.260 26,697 -0.02(-1.56%)
Jul 20, 2020 1.280 1.280 1.250 1.280 15,284 +0.01(+0.79%)
Jul 17, 2020 1.280 1.290 1.250 1.270 22,900 +0.01(+0.79%)
Jul 16, 2020 1.260 1.300 1.230 1.260 47,677 -0.01(-0.79%)
Jul 15, 2020 1.320 1.320 1.250 1.270 50,339 -0.05(-3.79%)
Jul 14, 2020 1.280 1.320 1.240 1.320 54,544 +0.07(+5.60%)
Jul 13, 2020 1.290 1.330 1.240 1.250 39,844 -0.06(-4.58%)
Jul 10, 2020 1.310 1.330 1.305 1.310 23,500 -0.03(-2.24%)
Jul 09, 2020 1.340 1.360 1.310 1.340 37,825 +0.01(+0.75%)
Jul 08, 2020 1.330 1.340 1.300 1.330 40,795 +0.03(+2.31%)
Jul 07, 2020 1.310 1.360 1.300 1.300 55,910 -0.04(-2.99%)
Jul 06, 2020 1.320 1.350 1.320 1.340 55,476 +0.02(+1.52%)
Jul 02, 2020 1.320 1.320 1.290 1.320 19,200 +0.01(+0.76%)
Jul 01, 2020 1.300 1.330 1.270 1.310 15,732 +0.01(+0.77%)
Jun 30, 2020 1.290 1.330 1.270 1.300 16,142 +0.02(+1.56%)
Jun 29, 2020 1.260 1.340 1.260 1.280 96,491 -0.02(-1.54%)
Jun 26, 2020 1.380 1.380 1.290 1.300 22,700 -0.08(-5.80%)
Jun 25, 2020 1.390 1.390 1.330 1.380 25,178 +0.01(+0.73%)
Jun 24, 2020 1.390 1.390 1.280 1.370 82,731 +0.02(+1.48%)
Jun 23, 2020 1.430 1.430 1.340 1.350 33,490 +0.01(+0.75%)
Jun 22, 2020 1.500 1.500 1.270 1.340 134,431 -0.13(-8.84%)
Jun 19, 2020 1.420 1.500 1.377 1.470 210,700 +0.14(+10.53%)
Jun 18, 2020 1.330 1.380 1.320 1.330 30,955 +0.00(+0.00%)
Jun 17, 2020 1.440 1.440 1.280 1.330 66,143 -0.03(-2.21%)
Jun 16, 2020 1.380 1.450 1.270 1.360 77,559 +0.04(+3.03%)
Jun 15, 2020 1.270 1.340 1.200 1.320 78,928 +0.10(+8.20%)
Jun 12, 2020 1.240 1.280 1.200 1.220 58,200 -0.02(-1.61%)
Jun 11, 2020 1.270 1.270 1.220 1.240 38,966 -0.03(-2.36%)
Jun 10, 2020 1.280 1.280 1.220 1.270 66,610 +0.03(+2.42%)
Jun 09, 2020 1.310 1.350 1.200 1.240 57,339 -0.04(-3.13%)
Jun 08, 2020 1.250 1.480 1.150 1.280 322,579 +0.06(+4.92%)
Jun 05, 2020 1.250 1.250 1.200 1.220 152,000 -0.02(-1.61%)
Jun 04, 2020 1.250 1.250 1.200 1.240 25,285 -0.01(-0.80%)
Jun 03, 2020 1.250 1.250 1.200 1.250 77,992 +0.02(+1.63%)
Jun 02, 2020 1.240 1.250 1.210 1.230 55,639 +0.00(+0.00%)
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.