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 )

1.780 USD +0.090 (+5.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 1.510 1.540 1.510 1.530 42,000 +0.02(+1.32%)
Sep 27, 2018 1.550 1.550 1.510 1.510 72,918 -0.05(-3.21%)
Sep 26, 2018 1.560 1.560 1.530 1.560 44,362 +0.01(+0.65%)
Sep 25, 2018 1.540 1.560 1.520 1.550 31,887 +0.00(+0.00%)
Sep 24, 2018 1.610 1.610 1.520 1.550 69,260 -0.06(-3.73%)
Sep 21, 2018 1.560 1.660 1.530 1.610 428,300 +0.06(+3.87%)
Sep 20, 2018 1.520 1.570 1.520 1.550 67,651 +0.04(+2.65%)
Sep 19, 2018 1.480 1.550 1.480 1.510 32,993 +0.01(+0.67%)
Sep 18, 2018 1.500 1.550 1.490 1.500 62,375 -0.07(-4.46%)
Sep 17, 2018 1.550 1.650 1.460 1.570 103,569 +0.05(+3.29%)
Sep 14, 2018 1.500 1.630 1.500 1.520 174,500 +0.00(+0.00%)
Sep 13, 2018 1.550 1.550 1.500 1.520 40,976 -0.02(-1.30%)
Sep 12, 2018 1.500 1.540 1.500 1.540 104,019 +0.08(+5.48%)
Sep 11, 2018 1.450 1.510 1.450 1.460 63,110 +0.01(+0.69%)
Sep 10, 2018 1.510 1.520 1.450 1.450 37,239 -0.06(-3.97%)
Sep 07, 2018 1.500 1.520 1.450 1.510 86,800 +0.00(+0.00%)
Sep 06, 2018 1.500 1.530 1.500 1.510 63,458 +0.01(+0.67%)
Sep 05, 2018 1.530 1.570 1.470 1.500 130,097 -0.05(-3.23%)
Sep 04, 2018 1.510 1.620 1.440 1.550 592,766 +0.01(+0.65%)
Aug 31, 2018 1.540 1.540 1.540 0 +0.09(+6.21%)
Aug 30, 2018 1.470 1.480 1.430 1.450 90,278 -0.02(-1.36%)
Aug 29, 2018 1.500 1.510 1.450 1.470 99,220 -0.02(-1.34%)
Aug 28, 2018 1.520 1.520 1.480 1.490 75,525 +0.01(+0.68%)
Aug 27, 2018 1.530 1.549 1.480 1.480 105,683 -0.05(-3.27%)
Aug 24, 2018 1.560 1.600 1.470 1.530 225,500 +0.01(+0.66%)
Aug 23, 2018 1.630 1.730 1.520 1.520 287,119 -0.09(-5.59%)
Aug 22, 2018 1.500 1.640 1.500 1.610 577,215 +0.11(+7.33%)
Aug 21, 2018 1.490 1.530 1.470 1.500 65,361 +0.03(+2.04%)
Aug 20, 2018 1.420 1.528 1.420 1.470 56,407 +0.02(+1.38%)
Aug 17, 2018 1.440 1.460 1.420 1.450 100,600 -0.03(-2.03%)
Aug 16, 2018 1.570 1.570 1.440 1.480 93,742 -0.02(-1.33%)
Aug 15, 2018 1.600 1.610 1.430 1.500 335,178 -0.21(-12.28%)
Aug 14, 2018 1.700 1.720 1.660 1.710 76,562 +0.03(+1.79%)
Aug 13, 2018 1.690 1.740 1.680 1.680 54,253 +0.00(+0.00%)
Aug 10, 2018 1.710 1.740 1.680 1.680 38,800 -0.03(-1.75%)
Aug 09, 2018 1.660 1.710 1.654 1.710 33,609 +0.06(+3.64%)
Aug 08, 2018 1.680 1.690 1.630 1.650 64,013 -0.04(-2.37%)
Aug 07, 2018 1.690 1.720 1.600 1.690 167,448 -0.01(-0.59%)
Aug 06, 2018 1.760 1.780 1.690 1.700 119,921 -0.06(-3.41%)
Aug 03, 2018 1.780 1.790 1.750 1.760 18,700 -0.01(-0.56%)
Aug 02, 2018 1.760 1.772 1.720 1.770 57,063 +0.01(+0.57%)
Aug 01, 2018 1.720 1.840 1.710 1.760 110,250 +0.04(+2.33%)
Jul 31, 2018 1.830 1.860 1.710 1.720 197,298 -0.12(-6.52%)
Jul 30, 2018 2.300 2.300 1.810 1.840 699,205 -0.26(-12.38%)
Jul 27, 2018 1.950 2.250 1.910 2.100 889,400 +0.15(+7.69%)
Jul 26, 2018 1.950 1.960 1.880 1.950 92,190 +0.01(+0.52%)
Jul 25, 2018 1.910 1.960 1.900 1.940 84,096 +0.04(+2.11%)
Jul 24, 2018 2.000 2.000 1.890 1.900 124,342 +0.00(+0.00%)
Jul 23, 2018 1.900 1.977 1.900 1.900 296,006 +0.07(+3.83%)
Jul 20, 2018 1.790 1.840 1.760 1.830 60,980 +0.07(+3.97%)
Jul 19, 2018 1.770 1.840 1.720 1.760 181,426 +0.02(+1.15%)
Jul 18, 2018 1.730 1.780 1.710 1.740 72,505 +0.01(+0.58%)
Jul 17, 2018 1.760 1.790 1.710 1.730 132,728 -0.02(-1.14%)
Jul 16, 2018 1.770 1.810 1.750 1.750 95,562 -0.02(-1.13%)
Jul 13, 2018 1.780 1.790 1.770 1.770 23,625 -0.01(-0.56%)
Jul 12, 2018 1.780 1.820 1.760 1.780 41,591 +0.00(+0.00%)
Jul 11, 2018 1.810 1.848 1.760 1.780 97,860 -0.03(-1.66%)
Jul 10, 2018 1.790 1.870 1.762 1.810 141,664 +0.04(+2.26%)
Jul 09, 2018 1.800 1.843 1.740 1.770 274,377 +0.05(+2.91%)
Jul 06, 2018 1.680 1.790 1.680 1.720 231,315 +0.04(+2.38%)
Jul 05, 2018 1.670 1.720 1.625 1.680 199,264 +0.02(+1.14%)
Jul 03, 2018 1.661 1.661 1.661 0 +0.00(+0.06%)
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.