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 )

1.450 USD -0.080 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.590 1.659 1.550 1.570 96,560 -0.02(-1.26%)
Feb 27, 2018 1.690 1.690 1.572 1.590 194,781 -0.11(-6.47%)
Feb 26, 2018 1.740 1.745 1.660 1.700 225,168 -0.01(-0.58%)
Feb 23, 2018 1.700 1.750 1.630 1.710 606,886 +0.04(+2.40%)
Feb 22, 2018 1.720 1.620 1.670 295,271 +0.04(+2.45%)
Feb 21, 2018 1.680 1.691 1.610 1.630 107,301 -0.05(-2.98%)
Feb 20, 2018 1.670 1.720 1.641 1.680 101,646 -0.04(-2.33%)
Feb 16, 2018 1.720 1.720 1.720 0 -0.04(-2.27%)
Feb 15, 2018 1.780 1.849 1.740 1.760 275,603 -0.23(-11.56%)
Feb 14, 2018 2.030 1.960 1.990 213,955 +0.03(+1.53%)
Feb 13, 2018 2.010 2.030 1.960 1.960 223,978 -0.08(-3.92%)
Feb 12, 2018 1.870 2.050 1.860 2.040 622,570 +0.15(+7.94%)
Feb 09, 2018 1.960 2.025 1.810 1.890 139,582 -0.03(-1.56%)
Feb 08, 2018 2.030 2.109 1.900 1.920 195,270 -0.11(-5.42%)
Feb 07, 2018 1.930 1.949 1.924 2.030 173,397 -0.02(-0.97%)
Feb 06, 2018 1.950 2.130 1.800 2.050 342,118 +0.04(+1.99%)
Feb 05, 2018 2.040 2.110 2.010 2.010 207,788 -0.11(-5.19%)
Feb 02, 2018 2.360 2.428 2.010 2.120 512,674 -0.29(-12.03%)
Feb 01, 2018 2.360 2.500 2.330 2.410 566,351 -0.02(-0.82%)
Jan 31, 2018 2.430 2.490 2.351 2.430 337,072 -0.09(-3.57%)
Jan 30, 2018 2.400 2.550 2.400 2.520 491,526 +0.03(+1.20%)
Jan 29, 2018 2.660 2.708 2.410 2.490 840,241 -0.25(-9.12%)
Jan 26, 2018 3.000 3.240 2.720 2.740 2,019,226 -0.23(-7.74%)
Jan 25, 2018 2.900 3.250 2.730 2.970 3,757,126 +0.14(+4.95%)
Jan 24, 2018 2.930 3.150 2.520 2.830 1,771,143 -0.09(-3.08%)
Jan 23, 2018 2.400 3.140 2.351 2.920 9,258,835 +0.43(+17.27%)
Jan 22, 2018 2.650 2.870 2.280 2.490 3,282,150 -0.46(-15.59%)
Jan 19, 2018 2.600 4.450 2.330 2.950 58,324,397 +1.71(+137.90%)
Jan 18, 2018 1.310 1.310 1.230 1.240 138,950 -0.01(-0.80%)
Jan 17, 2018 1.330 1.330 1.250 1.250 41,962 -0.07(-5.30%)
Jan 16, 2018 1.240 1.246 1.240 1.320 634,501 +0.10(+7.94%)
Jan 12, 2018 1.223 1.223 1.223 0 -0.01(-0.58%)
Jan 11, 2018 1.230 1.250 1.200 1.230 54,337 -0.02(-1.59%)
Jan 10, 2018 1.240 1.260 1.240 1.250 45,264 +0.03(+2.44%)
Jan 09, 2018 1.220 1.250 1.210 1.220 50,218 -0.02(-1.60%)
Jan 08, 2018 1.200 1.260 1.200 1.240 16,812 +0.02(+1.64%)
Jan 05, 2018 1.280 1.280 1.214 1.220 68,692 -0.03(-2.40%)
Jan 04, 2018 1.250 1.280 1.230 1.250 21,828 +0.01(+0.81%)
Jan 03, 2018 1.260 1.260 1.225 1.240 29,290 -0.01(-0.80%)
Jan 02, 2018 1.210 1.280 1.200 1.250 77,619 +0.02(+1.63%)
Dec 29, 2017 1.230 1.230 1.230 0 -0.03(-2.46%)
Dec 28, 2017 1.270 1.310 1.240 1.261 26,443 -0.01(-0.71%)
Dec 27, 2017 1.230 1.300 1.230 1.270 30,119 +0.01(+0.79%)
Dec 26, 2017 1.280 1.280 1.240 1.260 12,185 -0.01(-0.79%)
Dec 22, 2017 1.290 1.290 1.230 1.270 29,991 -0.01(-1.17%)
Dec 21, 2017 1.300 1.300 1.259 1.285 43,377 +0.01(+1.18%)
Dec 20, 2017 1.210 1.287 1.210 1.270 67,526 +0.04(+3.25%)
Dec 19, 2017 1.220 1.260 1.210 1.230 49,026 +0.00(+0.00%)
Dec 18, 2017 1.270 1.270 1.200 1.230 28,976 -0.02(-1.60%)
Dec 15, 2017 1.340 1.362 1.250 1.250 155,755 -0.10(-7.10%)
Dec 14, 2017 1.330 1.350 1.330 1.345 56,202 -0.00(-0.33%)
Dec 13, 2017 1.330 1.380 1.330 1.350 15,898 +0.03(+2.27%)
Dec 12, 2017 1.390 1.400 1.310 1.320 54,043 -0.05(-3.65%)
Dec 11, 2017 1.370 1.370 1.370 1.370 28,899 +0.02(+1.35%)
Dec 08, 2017 1.300 1.400 1.295 1.352 69,454 +0.06(+4.77%)
Dec 07, 2017 1.280 1.310 1.270 1.290 20,867 -0.02(-1.26%)
Dec 06, 2017 1.320 1.280 1.306 4,375 -0.01(-1.02%)
Dec 05, 2017 1.320 1.330 1.290 1.320 12,739 +0.00(+0.00%)
Dec 04, 2017 1.300 1.330 1.300 1.320 14,505 +0.01(+0.76%)
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.