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 )

1.810 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.090 1.115 1.073 1.080 9,200 -0.03(-2.70%)
Jan 30, 2020 1.110 1.110 1.080 1.110 16,557 +0.03(+2.78%)
Jan 29, 2020 1.130 1.130 1.070 1.080 11,587 -0.03(-2.70%)
Jan 28, 2020 1.080 1.130 1.060 1.110 6,995 +0.05(+4.72%)
Jan 27, 2020 1.100 1.110 1.050 1.060 55,939 -0.05(-4.50%)
Jan 24, 2020 1.130 1.150 1.100 1.110 19,500 -0.01(-1.23%)
Jan 23, 2020 1.110 1.150 1.110 1.124 10,414 +0.00(+0.34%)
Jan 22, 2020 1.110 1.150 1.110 1.120 19,848 -0.02(-1.75%)
Jan 21, 2020 1.100 1.140 1.100 1.140 14,759 +0.03(+2.46%)
Jan 17, 2020 1.100 1.150 1.100 1.113 67,600 +0.02(+1.45%)
Jan 16, 2020 1.110 1.110 1.080 1.097 16,682 -0.01(-1.20%)
Jan 15, 2020 1.100 1.130 1.020 1.110 77,270 -0.01(-0.87%)
Jan 14, 2020 1.120 1.180 1.090 1.120 81,005 +0.03(+2.72%)
Jan 13, 2020 1.250 1.250 1.080 1.090 119,890 -0.16(-12.45%)
Jan 10, 2020 1.050 1.250 1.045 1.245 316,700 +0.21(+19.71%)
Jan 09, 2020 1.040 1.040 1.010 1.040 95,408 +0.01(+0.97%)
Jan 08, 2020 1.030 1.032 0.9980 1.030 3,668 +0.01(+0.98%)
Jan 07, 2020 1.040 1.050 0.9981 1.020 38,760 -0.01(-0.98%)
Jan 06, 2020 0.9900 1.050 0.9900 1.030 16,657 +0.03(+3.22%)
Jan 03, 2020 0.9901 1.050 0.9901 0.9980 6,400 -0.01(-1.19%)
Jan 02, 2020 1.000 1.030 1.000 1.010 8,661 +0.02(+2.02%)
Dec 31, 2019 0.9900 1.015 0.9900 0.9900 28,600 +0.00(+0.00%)
Dec 30, 2019 0.9900 1.040 0.9900 0.9900 22,727 -0.00(-0.37%)
Dec 27, 2019 1.000 1.000 0.9881 0.9937 11,200 -0.04(-3.52%)
Dec 26, 2019 0.9880 1.050 0.9826 1.030 14,198 +0.04(+4.04%)
Dec 24, 2019 0.9800 1.050 0.9800 0.9900 12,700 -0.02(-1.98%)
Dec 23, 2019 1.030 1.030 0.9897 1.010 10,269 -0.02(-1.94%)
Dec 20, 2019 1.020 1.030 0.9900 1.030 18,800 +0.03(+3.00%)
Dec 19, 2019 1.050 1.050 0.9801 1.000 18,826 -0.02(-1.96%)
Dec 18, 2019 0.9800 1.020 0.9800 1.020 25,778 +0.02(+2.00%)
Dec 17, 2019 0.9900 1.000 0.9500 1.000 22,014 +0.01(+0.50%)
Dec 16, 2019 1.010 1.010 0.9241 0.9950 40,448 -0.01(-0.50%)
Dec 13, 2019 0.9700 1.000 0.9682 1.000 11,100 +0.01(+1.01%)
Dec 12, 2019 1.000 1.010 0.9800 0.9900 8,921 -0.02(-1.98%)
Dec 11, 2019 1.000 1.010 0.9800 1.010 4,491 +0.01(+1.00%)
Dec 10, 2019 1.010 1.023 0.9900 1.000 10,813 -0.03(-2.91%)
Dec 09, 2019 1.015 1.041 0.9900 1.030 10,120 +0.04(+4.04%)
Dec 06, 2019 1.040 1.060 0.9900 0.9900 6,000 -0.04(-4.00%)
Dec 05, 2019 1.029 1.060 1.010 1.031 9,417 +0.02(+2.11%)
Dec 04, 2019 1.010 1.060 1.010 1.010 5,497 +0.00(+0.00%)
Dec 03, 2019 1.060 1.060 1.010 1.010 5,103 -0.03(-2.88%)
Dec 02, 2019 1.030 1.100 1.020 1.040 22,273 +0.02(+1.96%)
Nov 29, 2019 1.020 1.020 1.020 1.020 1,100 -0.01(-0.74%)
Nov 27, 2019 1.030 1.030 0.9900 1.028 17,300 -0.00(-0.23%)
Nov 26, 2019 1.000 1.030 0.9900 1.030 48,086 +0.02(+1.98%)
Nov 25, 2019 1.010 1.020 0.9717 1.010 17,885 +0.00(+0.28%)
Nov 22, 2019 1.010 1.010 0.9900 1.007 10,300 +0.02(+1.74%)
Nov 21, 2019 0.9900 1.000 0.9900 0.9900 5,022 +0.00(+0.00%)
Nov 20, 2019 0.9900 1.030 0.9900 0.9900 8,881 -0.00(-0.29%)
Nov 19, 2019 1.010 1.030 0.9929 0.9929 7,425 +0.01(+1.32%)
Nov 18, 2019 1.000 1.010 0.9800 0.9800 4,684 -0.03(-3.33%)
Nov 15, 2019 1.010 1.020 0.9800 1.014 4,600 +0.02(+1.94%)
Nov 14, 2019 1.015 1.015 0.9849 0.9945 8,921 -0.03(-2.50%)
Nov 13, 2019 0.9900 1.030 0.9900 1.020 4,502 +0.01(+0.99%)
Nov 12, 2019 1.010 1.020 1.000 1.010 8,048 -0.01(-0.93%)
Nov 11, 2019 1.020 1.035 1.010 1.020 11,067 -0.01(-1.02%)
Nov 08, 2019 1.040 1.040 1.030 1.030 500 +0.00(+0.00%)
Nov 07, 2019 1.060 1.060 1.030 1.030 3,411 -0.02(-1.87%)
Nov 06, 2019 1.060 1.060 1.030 1.050 5,556 -0.01(-0.98%)
Nov 05, 2019 1.010 1.060 1.010 1.060 8,155 +0.02(+1.92%)
Nov 04, 2019 1.030 1.080 1.030 1.040 12,785 -0.02(-1.48%)
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.