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 (%)
Mar 29, 2018 1.420 1.420 1.420 0 +0.00(+0.00%)
Mar 28, 2018 1.510 1.520 1.400 1.420 68,580 -0.10(-6.57%)
Mar 27, 2018 1.470 1.520 1.460 1.520 99,814 +0.05(+3.39%)
Mar 26, 2018 1.530 1.530 1.460 1.470 20,968 -0.02(-1.34%)
Mar 23, 2018 1.510 1.540 1.468 1.490 15,182 -0.03(-1.97%)
Mar 22, 2018 1.520 1.540 1.470 1.520 43,633 -0.02(-1.30%)
Mar 21, 2018 1.500 1.550 1.495 1.540 143,979 +0.02(+1.32%)
Mar 20, 2018 1.480 1.536 1.460 1.520 64,324 +0.05(+3.40%)
Mar 19, 2018 1.540 1.558 1.460 1.470 118,278 -0.08(-5.16%)
Mar 16, 2018 1.500 1.639 1.480 1.550 335,360 +0.05(+3.33%)
Mar 15, 2018 1.520 1.575 1.491 1.500 82,356 -0.02(-1.32%)
Mar 14, 2018 1.560 1.579 1.510 1.520 145,824 -0.04(-2.56%)
Mar 13, 2018 1.610 1.650 1.560 1.560 70,398 -0.04(-2.50%)
Mar 12, 2018 1.620 1.633 1.580 1.600 74,397 -0.02(-1.23%)
Mar 09, 2018 1.690 1.700 1.580 1.620 143,942 -0.04(-2.41%)
Mar 08, 2018 1.620 1.700 1.594 1.660 537,955 +0.06(+3.75%)
Mar 07, 2018 1.550 1.610 1.520 1.600 53,377 +0.03(+1.91%)
Mar 06, 2018 1.570 1.660 1.559 1.570 213,534 +0.00(+0.00%)
Mar 05, 2018 1.540 1.620 1.519 1.570 75,467 +0.01(+0.64%)
Mar 02, 2018 1.520 1.630 1.520 1.560 80,287 +0.00(+0.00%)
Mar 01, 2018 1.570 1.619 1.470 1.560 144,317 -0.01(-0.64%)
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%)
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.