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 (%)
Aug 31, 2021 2.510 2.640 2.480 2.600 157,475 +0.06(+2.36%)
Aug 30, 2021 2.620 2.690 2.530 2.540 90,574 -0.11(-4.15%)
Aug 27, 2021 2.570 2.700 2.540 2.650 130,644 +0.11(+4.33%)
Aug 26, 2021 2.620 2.620 2.510 2.540 40,672 -0.04(-1.55%)
Aug 25, 2021 2.600 2.650 2.580 2.580 45,897 -0.04(-1.53%)
Aug 24, 2021 2.460 2.650 2.460 2.620 100,697 +0.16(+6.50%)
Aug 23, 2021 2.460 2.490 2.430 2.460 53,065 +0.04(+1.65%)
Aug 20, 2021 2.400 2.450 2.350 2.420 44,693 +0.07(+2.98%)
Aug 19, 2021 2.370 2.430 2.330 2.350 53,764 -0.06(-2.49%)
Aug 18, 2021 2.390 2.500 2.322 2.410 72,736 -0.02(-0.82%)
Aug 17, 2021 2.480 2.490 2.340 2.430 96,424 -0.09(-3.57%)
Aug 16, 2021 2.560 2.560 2.480 2.520 46,411 -0.08(-3.08%)
Aug 13, 2021 2.600 2.610 2.450 2.600 87,518 +0.04(+1.56%)
Aug 12, 2021 2.660 2.660 2.550 2.560 76,083 -0.05(-1.92%)
Aug 11, 2021 2.660 2.660 2.570 2.610 53,784 -0.07(-2.61%)
Aug 10, 2021 2.670 2.680 2.611 2.680 42,290 +0.00(+0.00%)
Aug 09, 2021 2.730 2.730 2.660 2.680 60,661 -0.05(-1.83%)
Aug 06, 2021 2.670 2.740 2.637 2.730 56,639 +0.05(+1.87%)
Aug 05, 2021 2.570 2.710 2.570 2.680 76,760 +0.11(+4.28%)
Aug 04, 2021 2.580 2.600 2.540 2.570 51,501 -0.04(-1.53%)
Aug 03, 2021 2.640 2.640 2.550 2.610 62,926 -0.02(-0.76%)
Aug 02, 2021 2.630 2.680 2.570 2.630 82,291 +0.01(+0.38%)
Jul 30, 2021 2.720 2.725 2.620 2.620 41,045 -0.16(-5.76%)
Jul 29, 2021 2.570 2.780 2.570 2.780 149,407 +0.22(+8.59%)
Jul 28, 2021 2.630 2.630 2.520 2.560 54,991 -0.06(-2.29%)
Jul 27, 2021 2.590 2.630 2.510 2.620 56,591 +0.03(+1.16%)
Jul 26, 2021 2.510 2.640 2.510 2.590 79,334 +0.01(+0.39%)
Jul 23, 2021 2.660 2.660 2.540 2.580 96,662 -0.08(-3.01%)
Jul 22, 2021 2.730 2.730 2.600 2.660 70,348 -0.07(-2.56%)
Jul 21, 2021 2.660 2.759 2.660 2.730 177,608 +0.07(+2.63%)
Jul 20, 2021 2.700 2.706 2.590 2.660 162,245 -0.08(-2.92%)
Jul 19, 2021 2.480 2.740 2.460 2.740 143,220 +0.21(+8.09%)
Jul 16, 2021 2.570 2.580 2.500 2.535 86,754 -0.06(-2.50%)
Jul 15, 2021 2.640 2.650 2.510 2.600 144,096 -0.07(-2.62%)
Jul 14, 2021 2.810 2.810 2.600 2.670 119,204 -0.07(-2.55%)
Jul 13, 2021 2.820 2.830 2.700 2.740 119,043 -0.13(-4.53%)
Jul 12, 2021 2.800 2.880 2.655 2.870 216,505 +0.10(+3.61%)
Jul 09, 2021 2.800 2.880 2.720 2.770 149,169 -0.02(-0.72%)
Jul 08, 2021 2.820 2.840 2.640 2.790 192,520 -0.08(-2.96%)
Jul 07, 2021 3.070 3.150 2.820 2.875 306,554 -0.19(-6.35%)
Jul 06, 2021 3.200 3.200 3.020 3.070 315,619 -0.06(-1.92%)
Jul 02, 2021 3.020 3.340 3.008 3.130 1,269,208 +0.15(+5.03%)
Jul 01, 2021 2.930 3.030 2.930 2.980 77,316 +0.02(+0.68%)
Jun 30, 2021 2.990 3.000 2.900 2.960 88,514 +0.00(+0.00%)
Jun 29, 2021 2.980 3.040 2.950 2.960 101,705 -0.02(-0.67%)
Jun 28, 2021 3.110 3.150 2.930 2.980 176,471 -0.09(-2.93%)
Jun 25, 2021 3.100 3.129 3.010 3.070 143,070 +0.03(+0.99%)
Jun 24, 2021 3.030 3.080 3.000 3.040 136,562 +0.03(+1.00%)
Jun 23, 2021 2.920 3.040 2.920 3.010 335,665 +0.13(+4.51%)
Jun 22, 2021 2.880 2.910 2.800 2.880 167,499 +0.01(+0.35%)
Jun 21, 2021 2.930 2.950 2.790 2.870 406,118 -0.13(-4.33%)
Jun 18, 2021 3.060 3.060 2.941 3.000 390,651 -0.21(-6.54%)
Jun 17, 2021 3.080 3.220 2.907 3.210 1,159,799 +0.05(+1.58%)
Jun 16, 2021 3.120 3.680 2.880 3.160 15,429,093 +0.43(+15.75%)
Jun 15, 2021 2.790 2.840 2.720 2.730 3,423,020 -0.09(-3.19%)
Jun 14, 2021 2.940 2.940 2.710 2.820 199,261 -0.11(-3.75%)
Jun 11, 2021 2.840 2.980 2.840 2.930 77,488 +0.09(+3.17%)
Jun 10, 2021 2.870 2.950 2.788 2.840 91,715 -0.05(-1.73%)
Jun 09, 2021 3.030 3.070 2.820 2.890 104,291 -0.10(-3.34%)
Jun 08, 2021 2.970 3.030 2.970 2.990 187,606 +0.11(+3.82%)
Jun 07, 2021 2.690 2.930 2.600 2.880 230,591 +0.17(+6.27%)
Jun 04, 2021 2.720 2.760 2.620 2.710 160,142 +0.06(+2.26%)
Jun 03, 2021 2.670 2.680 2.600 2.650 123,928 -0.04(-1.49%)
Jun 02, 2021 2.740 2.740 2.630 2.690 122,816 -0.02(-0.74%)
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.