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 )

1.230 +0.020 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.370 1.420 1.327 1.330 50,251 -0.01(-0.75%)
Sep 29, 2022 1.260 1.370 1.260 1.340 16,687 +0.04(+3.08%)
Sep 28, 2022 1.340 1.340 1.280 1.300 13,177 -0.02(-1.52%)
Sep 27, 2022 1.280 1.330 1.260 1.320 10,535 +0.06(+4.76%)
Sep 26, 2022 1.260 1.350 1.253 1.260 12,008 -0.03(-2.33%)
Sep 23, 2022 1.270 1.299 1.270 1.290 10,855 -0.02(-1.53%)
Sep 22, 2022 1.330 1.350 1.300 1.310 8,396 -0.01(-0.76%)
Sep 21, 2022 1.420 1.420 1.310 1.320 22,345 -0.06(-4.35%)
Sep 20, 2022 1.400 1.440 1.350 1.380 22,835 -0.02(-1.43%)
Sep 19, 2022 1.340 1.440 1.340 1.400 15,246 +0.06(+4.48%)
Sep 16, 2022 1.480 1.480 1.330 1.340 57,668 -0.09(-6.29%)
Sep 15, 2022 1.450 1.450 1.390 1.430 9,836 +0.01(+0.70%)
Sep 14, 2022 1.250 1.580 1.250 1.420 139,063 +0.14(+10.94%)
Sep 13, 2022 1.430 1.770 1.230 1.280 492,871 -0.19(-12.93%)
Sep 12, 2022 1.430 1.490 1.430 1.470 25,419 +0.01(+0.68%)
Sep 09, 2022 1.520 1.520 1.430 1.460 25,553 -0.02(-1.19%)
Sep 08, 2022 1.462 1.480 1.430 1.478 31,009 +0.01(+0.52%)
Sep 07, 2022 1.430 1.470 1.400 1.470 12,336 +0.01(+0.68%)
Sep 06, 2022 1.450 1.480 1.410 1.460 39,549 -0.02(-1.35%)
Sep 02, 2022 1.510 1.550 1.470 1.480 16,915 -0.04(-2.91%)
Sep 01, 2022 1.540 1.559 1.500 1.524 9,772 -0.05(-2.90%)
Aug 31, 2022 1.610 1.610 1.560 1.570 19,785 +0.00(+0.00%)
Aug 30, 2022 1.580 1.630 1.560 1.570 8,916 +0.02(+1.29%)
Aug 29, 2022 1.590 1.600 1.550 1.550 7,138 -0.08(-4.91%)
Aug 26, 2022 1.570 1.646 1.570 1.630 21,737 +0.04(+2.20%)
Aug 25, 2022 1.590 1.620 1.580 1.595 25,839 -0.01(-0.31%)
Aug 24, 2022 1.590 1.640 1.580 1.600 17,100 +0.02(+1.27%)
Aug 23, 2022 1.600 1.640 1.570 1.580 14,481 -0.02(-1.25%)
Aug 22, 2022 1.540 1.650 1.520 1.600 36,234 -0.06(-3.88%)
Aug 19, 2022 1.661 1.700 1.650 1.665 16,961 -0.03(-1.51%)
Aug 18, 2022 1.710 1.710 1.660 1.690 12,987 -0.02(-1.17%)
Aug 17, 2022 1.780 1.780 1.710 1.710 42,596 -0.07(-3.93%)
Aug 16, 2022 1.800 1.800 1.720 1.780 21,261 +0.01(+0.33%)
Aug 15, 2022 1.840 1.850 1.730 1.774 52,427 -0.02(-0.89%)
Aug 12, 2022 1.760 1.850 1.710 1.790 111,508 +0.03(+1.70%)
Aug 11, 2022 1.730 1.770 1.700 1.760 23,653 -0.01(-0.56%)
Aug 10, 2022 1.790 1.790 1.732 1.770 19,228 +0.06(+3.51%)
Aug 09, 2022 1.780 1.790 1.690 1.710 30,721 -0.07(-3.93%)
Aug 08, 2022 1.720 1.791 1.700 1.780 99,598 +0.08(+4.71%)
Aug 05, 2022 1.650 1.720 1.650 1.700 16,805 +0.01(+0.59%)
Aug 04, 2022 1.780 1.780 1.620 1.690 54,746 -0.06(-3.43%)
Aug 03, 2022 1.700 1.800 1.636 1.750 73,053 +0.11(+6.71%)
Aug 02, 2022 1.610 1.700 1.610 1.640 32,688 -0.01(-0.61%)
Aug 01, 2022 1.720 1.720 1.570 1.650 43,553 -0.06(-3.51%)
Jul 29, 2022 1.750 1.750 1.670 1.710 25,807 +0.00(+0.00%)
Jul 28, 2022 1.650 1.790 1.650 1.710 68,346 -0.02(-1.16%)
Jul 27, 2022 1.600 1.790 1.600 1.730 50,899 -0.03(-1.70%)
Jul 26, 2022 1.690 1.865 1.680 1.760 184,580 +0.08(+4.76%)
Jul 25, 2022 1.700 1.760 1.680 1.680 34,980 -0.05(-2.89%)
Jul 22, 2022 1.740 1.740 1.640 1.730 8,080 +0.00(+0.00%)
Jul 21, 2022 1.720 1.730 1.690 1.730 13,290 -0.01(-0.57%)
Jul 20, 2022 1.720 1.760 1.710 1.740 15,447 +0.04(+2.35%)
Jul 19, 2022 1.690 1.700 1.650 1.700 18,727 +0.07(+4.29%)
Jul 18, 2022 1.650 1.660 1.590 1.630 13,671 +0.01(+0.62%)
Jul 15, 2022 1.580 1.650 1.570 1.620 10,088 +0.02(+1.25%)
Jul 14, 2022 1.580 1.650 1.580 1.600 17,078 +0.01(+0.63%)
Jul 13, 2022 1.540 1.600 1.540 1.590 13,805 +0.04(+2.58%)
Jul 12, 2022 1.540 1.597 1.540 1.550 15,911 -0.03(-1.90%)
Jul 11, 2022 1.560 1.580 1.520 1.580 8,826 +0.03(+1.86%)
Jul 08, 2022 1.530 1.610 1.530 1.551 15,782 -0.05(-3.04%)
Jul 07, 2022 1.590 1.610 1.530 1.600 14,244 -0.01(-0.63%)
Jul 06, 2022 1.580 1.620 1.550 1.610 9,876 +0.02(+1.26%)
Jul 05, 2022 1.590 1.600 1.550 1.590 35,505 +0.05(+3.25%)
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.