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 )

0.5900 +0.1300 (+28.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 0.6000 0.6200 0.5500 0.5900 325,338 +0.13(+28.26%)
Mar 15, 2024 0.5900 0.6153 0.4600 0.4600 94,765 -0.17(-26.98%)
Mar 14, 2024 0.6270 0.6449 0.6006 0.6300 7,138 +0.01(+1.61%)
Mar 13, 2024 0.6400 0.6401 0.6100 0.6200 11,869 -0.03(-4.41%)
Mar 12, 2024 0.6130 0.6500 0.6130 0.6486 8,541 +0.03(+4.61%)
Mar 11, 2024 0.6200 0.6300 0.6100 0.6200 17,341 -0.03(-4.62%)
Mar 08, 2024 0.6400 0.6500 0.6300 0.6500 13,151 +0.01(+1.40%)
Mar 07, 2024 0.6430 0.6660 0.6400 0.6410 13,823 +0.00(+0.00%)
Mar 06, 2024 0.6700 0.6700 0.6400 0.6410 4,399 -0.01(-1.38%)
Mar 05, 2024 0.6500 0.6700 0.6500 0.6500 6,630 -0.02(-3.13%)
Mar 04, 2024 0.6400 0.6713 0.6421 0.6710 17,679 +0.04(+6.15%)
Mar 01, 2024 0.6600 0.6699 0.6300 0.6321 24,288 -0.02(-2.90%)
Feb 29, 2024 0.6500 0.6733 0.6500 0.6510 23,404 -0.02(-2.84%)
Feb 28, 2024 0.6670 0.6770 0.6500 0.6700 7,862 +0.01(+1.36%)
Feb 27, 2024 0.6500 0.6770 0.6500 0.6610 3,867 +0.01(+1.57%)
Feb 26, 2024 0.6439 0.6800 0.6439 0.6508 14,896 -0.02(-2.74%)
Feb 23, 2024 0.6600 0.6900 0.6583 0.6691 4,865 +0.01(+1.64%)
Feb 22, 2024 0.6610 0.7000 0.6400 0.6583 32,978 -0.01(-1.75%)
Feb 21, 2024 0.7080 0.7089 0.6700 0.6700 12,194 -0.04(-5.37%)
Feb 20, 2024 0.6504 0.7098 0.6504 0.7080 13,762 +0.01(+1.64%)
Feb 16, 2024 0.6800 0.7099 0.6800 0.6966 22,138 -0.00(-0.20%)
Feb 15, 2024 0.7313 0.7380 0.6761 0.6980 117,325 -0.05(-6.92%)
Feb 14, 2024 0.7799 0.7799 0.7193 0.7499 27,273 -0.01(-0.66%)
Feb 13, 2024 0.7310 0.7696 0.7150 0.7549 8,729 +0.02(+3.24%)
Feb 12, 2024 0.7400 0.7800 0.7300 0.7312 42,796 -0.03(-3.54%)
Feb 09, 2024 0.7600 0.7600 0.7210 0.7580 22,127 +0.03(+3.84%)
Feb 08, 2024 0.7440 0.7600 0.7150 0.7300 15,933 +0.02(+2.10%)
Feb 07, 2024 0.7449 0.7450 0.7100 0.7150 22,445 -0.02(-3.25%)
Feb 06, 2024 0.7400 0.7400 0.6855 0.7390 52,783 +0.04(+5.57%)
Feb 05, 2024 0.7070 0.7400 0.6855 0.7000 18,272 -0.01(-0.84%)
Feb 02, 2024 0.6920 0.7300 0.6920 0.7059 13,380 +0.00(+0.13%)
Feb 01, 2024 0.7300 0.7449 0.7050 0.7050 25,813 -0.02(-2.69%)
Jan 31, 2024 0.7400 0.7450 0.7075 0.7245 9,636 +0.02(+2.40%)
Jan 30, 2024 0.7200 0.7484 0.7075 0.7075 15,101 -0.03(-4.29%)
Jan 29, 2024 0.7100 0.7699 0.7075 0.7392 14,209 +0.02(+3.40%)
Jan 26, 2024 0.7180 0.7750 0.7149 0.7149 88,140 -0.01(-0.71%)
Jan 25, 2024 0.7100 0.7200 0.7000 0.7200 13,019 +0.00(+0.17%)
Jan 24, 2024 0.7100 0.7188 0.6960 0.7188 14,413 +0.02(+2.54%)
Jan 23, 2024 0.6918 0.7228 0.6918 0.7010 14,009 +0.01(+1.15%)
Jan 22, 2024 0.6700 0.7245 0.6700 0.6930 7,235 -0.01(-0.93%)
Jan 19, 2024 0.6910 0.7188 0.6800 0.6995 8,409 -0.00(-0.07%)
Jan 18, 2024 0.6910 0.7200 0.6867 0.7000 18,708 +0.00(+0.00%)
Jan 17, 2024 0.7288 0.7288 0.6930 0.7000 108,416 -0.01(-1.96%)
Jan 16, 2024 0.7050 0.7270 0.6920 0.7140 72,295 -0.00(-0.31%)
Jan 12, 2024 0.7164 0.7280 0.7040 0.7162 4,828 -0.00(-0.03%)
Jan 11, 2024 0.7188 0.7288 0.7040 0.7164 9,470 -0.00(-0.68%)
Jan 10, 2024 0.7100 0.7290 0.7040 0.7213 26,113 -0.01(-1.06%)
Jan 09, 2024 0.7100 0.7370 0.7100 0.7290 17,443 +0.02(+2.20%)
Jan 08, 2024 0.7100 0.7300 0.7100 0.7133 9,938 +0.00(+0.45%)
Jan 05, 2024 0.7284 0.7350 0.7100 0.7101 5,557 -0.03(-3.52%)
Jan 04, 2024 0.7390 0.7390 0.7100 0.7360 20,941 +0.03(+3.65%)
Jan 03, 2024 0.7390 0.7390 0.7100 0.7101 12,237 -0.01(-1.51%)
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.