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 )

2.230 USD +0.100 (+4.69%)
Streaming Delayed Price Updated: 2:22 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 1.440 1.460 1.320 1.355 225,118 -0.04(-3.21%)
Sep 29, 2015 1.420 1.480 1.400 1.400 207,118 -0.03(-2.10%)
Sep 28, 2015 1.540 1.540 1.400 1.430 304,615 -0.06(-4.03%)
Sep 25, 2015 1.630 1.700 1.450 1.490 730,708 -0.15(-9.15%)
Sep 24, 2015 1.580 1.670 1.550 1.640 474,456 +0.05(+3.14%)
Sep 23, 2015 1.700 1.700 1.540 1.590 382,217 -0.05(-3.18%)
Sep 22, 2015 1.690 1.700 1.610 1.642 319,259 -0.06(-3.39%)
Sep 21, 2015 1.600 1.740 1.523 1.700 1,510,862 +0.12(+7.59%)
Sep 18, 2015 1.500 1.645 1.500 1.580 591,421 +0.03(+2.01%)
Sep 17, 2015 1.560 1.600 1.490 1.549 492,452 -0.05(-3.19%)
Sep 16, 2015 1.820 1.940 1.590 1.600 2,558,280 -0.13(-7.51%)
Sep 15, 2015 1.530 1.850 1.510 1.730 2,858,376 +0.20(+13.07%)
Sep 14, 2015 1.450 1.550 1.430 1.530 439,093 +0.10(+7.00%)
Sep 11, 2015 1.450 1.530 1.410 1.430 328,720 -0.02(-1.39%)
Sep 10, 2015 1.540 1.590 1.420 1.450 458,547 -0.10(-6.57%)
Sep 09, 2015 1.660 1.690 1.530 1.552 634,668 -0.08(-4.79%)
Sep 08, 2015 1.670 1.780 1.580 1.630 1,480,047 +0.05(+3.16%)
Sep 04, 2015 1.710 1.580 1.580 1.580 1,491,200 -0.15(-8.67%)
Sep 03, 2015 1.610 1.740 1.540 1.730 1,393,061 +0.06(+3.59%)
Sep 02, 2015 1.770 1.840 1.520 1.670 3,116,335 -0.18(-9.73%)
Sep 01, 2015 1.360 1.990 1.350 1.850 5,250,755 +0.50(+37.04%)
Aug 31, 2015 1.630 1.700 1.350 1.350 1,480,301 -0.32(-19.16%)
Aug 28, 2015 2.080 2.240 1.591 1.670 2,645,921 -0.67(-28.63%)
Aug 27, 2015 2.280 2.910 2.030 2.340 15,162,900 +0.53(+29.28%)
Aug 26, 2015 1.320 1.920 1.320 1.810 19,197,264 +0.53(+41.41%)
Aug 25, 2015 1.010 1.930 1.000 1.280 11,134,443 +0.25(+24.30%)
Aug 24, 2015 0.9600 1.030 0.9500 1.030 120,965 -0.01(-0.98%)
Aug 21, 2015 1.030 1.060 0.9695 1.040 195,894 -0.02(-1.90%)
Aug 20, 2015 1.040 1.148 1.000 1.060 242,019 -0.01(-0.93%)
Aug 19, 2015 1.130 1.130 0.9600 1.070 222,997 -0.03(-2.73%)
Aug 18, 2015 1.130 1.150 1.080 1.100 206,611 -0.05(-4.35%)
Aug 17, 2015 1.200 1.250 1.050 1.150 773,396 -0.11(-8.73%)
Aug 14, 2015 1.050 1.590 0.9600 1.260 4,713,135 +0.22(+21.15%)
Aug 13, 2015 1.010 1.330 1.010 1.040 406,925 -0.11(-9.57%)
Aug 12, 2015 1.770 1.790 1.050 1.150 2,946,632 -0.55(-32.35%)
Aug 11, 2015 0.9200 3.900 0.9200 1.700 6,506,300 +1.05(+161.54%)
Aug 10, 2015 0.6500 0.6800 0.6400 0.6500 8,700 -0.03(-4.87%)
Aug 07, 2015 0.6875 0.6875 0.6833 0.6833 1,389 +0.02(+3.53%)
Aug 06, 2015 0.6560 0.7250 0.6501 0.6600 25,569 -0.02(-2.37%)
Aug 05, 2015 0.6710 0.6760 0.6600 0.6760 3,028 +0.01(+0.90%)
Aug 04, 2015 0.6430 0.6700 0.6430 0.6700 8,540 +0.03(+4.09%)
Aug 03, 2015 0.6688 0.6688 0.6437 0.6437 324 -0.01(-0.97%)
Jul 31, 2015 0.6600 0.6695 0.6500 0.6500 13,752 -0.01(-1.52%)
Jul 30, 2015 0.6695 0.6695 0.6430 0.6600 4,023 +0.01(+1.54%)
Jul 29, 2015 0.6501 0.6502 0.6430 0.6500 11,359 +0.00(+0.00%)
Jul 28, 2015 0.6501 0.6700 0.6500 0.6500 5,774 +0.01(+0.79%)
Jul 27, 2015 0.6500 0.6500 0.6430 0.6449 6,397 +0.00(+0.30%)
Jul 24, 2015 0.6500 0.6779 0.6400 0.6430 5,634 -0.02(-3.31%)
Jul 23, 2015 0.6780 0.6780 0.6501 0.6650 4,322 -0.01(-1.71%)
Jul 22, 2015 0.6663 0.6766 0.6663 0.6766 1,465 +0.02(+2.52%)
Jul 21, 2015 0.6501 0.6601 0.6501 0.6600 16,499 +0.01(+1.54%)
Jul 20, 2015 0.6700 0.6800 0.6500 0.6500 23,103 +0.00(+0.00%)
Jul 17, 2015 0.6400 0.6639 0.6100 0.6500 24,450 +0.02(+3.17%)
Jul 16, 2015 0.6601 0.6980 0.6060 0.6300 58,326 -0.07(-10.00%)
Jul 15, 2015 0.6880 0.7200 0.6601 0.7000 5,486 -0.02(-2.78%)
Jul 14, 2015 0.6540 0.7201 0.6520 0.7200 111,835 +0.07(+10.43%)
Jul 13, 2015 0.6720 0.7000 0.6520 0.6520 23,002 -0.05(-6.86%)
Jul 10, 2015 0.6650 0.7000 0.6650 0.7000 16,751 +0.04(+6.06%)
Jul 09, 2015 0.7320 0.7872 0.6600 0.6600 140,598 -0.08(-10.69%)
Jul 08, 2015 0.7000 0.8900 0.6945 0.7390 521,869 +0.09(+13.69%)
Jul 07, 2015 0.6677 0.6800 0.6500 0.6500 4,844 -0.03(-4.13%)
Jul 06, 2015 0.7000 0.7000 0.6400 0.6780 24,743 +0.01(+1.19%)
Jul 02, 2015 0.6700 0.6700 0.6700 0.6700 25,900 +0.03(+4.69%)
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.