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 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 1.860 1.920 1.800 1.870 94,207 +0.01(+0.54%)
Nov 24, 2021 1.870 1.900 1.810 1.860 82,436 -0.02(-1.06%)
Nov 23, 2021 1.920 1.950 1.870 1.880 56,075 -0.08(-4.08%)
Nov 22, 2021 2.050 2.050 1.910 1.960 92,637 -0.03(-1.51%)
Nov 19, 2021 2.090 2.109 1.911 1.990 103,039 -0.07(-3.40%)
Nov 18, 2021 1.870 2.060 2.039 2.060 132,379 +0.21(+11.35%)
Nov 17, 2021 2.010 2.049 1.850 1.850 193,107 -0.25(-11.90%)
Nov 16, 2021 2.180 2.180 2.030 2.100 124,811 -0.03(-1.41%)
Nov 15, 2021 2.210 2.240 2.100 2.130 150,068 -0.10(-4.48%)
Nov 12, 2021 2.210 2.250 2.190 2.230 63,218 +0.03(+1.36%)
Nov 11, 2021 2.230 2.239 2.180 2.200 77,135 -0.05(-2.22%)
Nov 10, 2021 2.330 2.230 2.250 98,128 -0.07(-3.02%)
Nov 09, 2021 2.300 2.390 2.240 2.320 156,704 +0.05(+2.20%)
Nov 08, 2021 2.290 2.300 2.200 2.270 111,556 +0.05(+2.25%)
Nov 05, 2021 2.240 2.279 2.200 2.220 60,886 +0.01(+0.45%)
Nov 04, 2021 2.300 2.436 2.180 2.210 284,560 -0.08(-3.49%)
Nov 03, 2021 2.210 2.340 2.200 2.290 77,025 +0.06(+2.69%)
Nov 02, 2021 2.250 2.280 2.150 2.230 88,606 +0.00(+0.00%)
Nov 01, 2021 2.250 2.280 2.180 2.230 150,861 -0.03(-1.33%)
Oct 29, 2021 2.340 2.360 2.250 2.260 97,013 -0.05(-2.16%)
Oct 28, 2021 2.160 2.400 2.160 2.310 209,091 +0.14(+6.45%)
Oct 27, 2021 2.210 2.240 2.170 2.170 45,164 -0.08(-3.56%)
Oct 26, 2021 2.300 2.250 42,925 -0.02(-0.88%)
Oct 25, 2021 2.230 2.300 2.220 2.270 54,299 -0.02(-0.87%)
Oct 22, 2021 2.220 2.290 2.170 2.290 55,938 +0.02(+0.88%)
Oct 21, 2021 2.150 2.308 2.150 2.270 147,091 +0.08(+3.65%)
Oct 20, 2021 2.200 2.200 2.170 2.190 23,587 -0.02(-0.90%)
Oct 19, 2021 2.170 2.230 2.117 2.210 46,401 +0.08(+3.51%)
Oct 18, 2021 2.090 2.181 2.090 2.135 47,974 -0.06(-2.51%)
Oct 15, 2021 2.210 2.210 2.151 2.190 28,308 +0.02(+0.92%)
Oct 14, 2021 2.160 2.198 2.135 2.170 35,337 -0.01(-0.46%)
Oct 13, 2021 2.110 2.190 2.110 2.180 74,528 +0.04(+1.87%)
Oct 12, 2021 2.150 2.180 2.100 2.140 39,276 -0.04(-1.83%)
Oct 11, 2021 2.210 2.210 2.100 2.180 28,775 -0.02(-0.91%)
Oct 08, 2021 2.220 2.220 2.160 2.200 30,022 -0.02(-0.90%)
Oct 07, 2021 2.300 2.300 2.170 2.220 40,889 +0.05(+2.30%)
Oct 06, 2021 2.230 2.230 2.130 2.170 64,449 -0.06(-2.69%)
Oct 05, 2021 2.250 2.290 2.190 2.230 53,945 -0.03(-1.33%)
Oct 04, 2021 2.360 2.360 2.250 2.260 47,785 -0.06(-2.59%)
Oct 01, 2021 2.430 2.459 2.290 2.320 49,424 -0.07(-2.93%)
Sep 30, 2021 2.320 2.400 2.290 2.390 52,996 +0.04(+1.70%)
Sep 29, 2021 2.460 2.460 2.280 2.350 83,649 -0.17(-6.75%)
Sep 28, 2021 2.350 2.680 2.320 2.520 457,428 +0.23(+10.04%)
Sep 27, 2021 2.250 2.327 2.210 2.290 42,732 +0.03(+1.33%)
Sep 24, 2021 2.270 2.299 2.240 2.260 36,101 -0.02(-0.88%)
Sep 23, 2021 2.200 2.310 2.180 2.280 85,551 +0.00(+0.00%)
Sep 22, 2021 2.180 2.340 2.180 2.280 88,920 +0.08(+3.64%)
Sep 21, 2021 2.190 2.230 2.150 2.200 101,611 +0.02(+0.92%)
Sep 20, 2021 2.190 2.230 2.080 2.180 99,485 -0.08(-3.54%)
Sep 17, 2021 2.300 2.300 2.230 2.260 70,143 -0.05(-1.95%)
Sep 16, 2021 2.340 2.350 2.270 2.305 39,071 -0.03(-1.50%)
Sep 15, 2021 2.330 2.350 2.263 2.340 35,255 +0.03(+1.30%)
Sep 14, 2021 2.350 2.395 2.281 2.310 44,737 -0.07(-2.94%)
Sep 13, 2021 2.380 2.420 2.355 2.380 42,217 -0.03(-1.24%)
Sep 10, 2021 2.490 2.490 2.360 2.410 49,139 +0.02(+0.84%)
Sep 09, 2021 2.410 2.460 2.390 2.390 54,230 -0.05(-2.05%)
Sep 08, 2021 2.490 2.522 2.365 2.440 48,009 -0.01(-0.41%)
Sep 07, 2021 2.550 2.550 2.440 2.450 62,738 -0.07(-2.78%)
Sep 03, 2021 2.500 2.580 2.490 2.520 48,007 +0.01(+0.40%)
Sep 02, 2021 2.480 2.560 2.480 2.510 74,725 +0.01(+0.40%)
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.