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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forward Inds Inc (NQ: FORD )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.8110 0.8547 0.7960 0.8221 15,830 -0.04(-4.13%)
Aug 30, 2023 0.8556 0.8699 0.8449 0.8575 9,219 +0.01(+1.49%)
Aug 29, 2023 0.8399 0.8599 0.8301 0.8449 16,071 +0.03(+4.31%)
Aug 28, 2023 0.8100 0.8298 0.8100 0.8100 4,725 -0.02(-2.41%)
Aug 25, 2023 0.8120 0.8489 0.7900 0.8300 6,570 +0.01(+1.47%)
Aug 24, 2023 0.8100 0.8597 0.8100 0.8180 8,975 -0.01(-1.43%)
Aug 23, 2023 0.8111 0.8299 0.7900 0.8299 9,565 +0.02(+2.46%)
Aug 22, 2023 0.8100 0.8299 0.7870 0.8100 8,988 +0.00(+0.00%)
Aug 21, 2023 0.7871 0.8200 0.7871 0.8100 18,588 -0.01(-1.22%)
Aug 18, 2023 0.8350 0.8500 0.8150 0.8200 8,219 -0.03(-2.96%)
Aug 17, 2023 0.8150 0.8650 0.8150 0.8450 25,869 -0.01(-0.59%)
Aug 16, 2023 0.8520 0.9400 0.8425 0.8500 41,065 +0.01(+0.71%)
Aug 15, 2023 0.8600 0.8798 0.8440 0.8440 7,510 -0.03(-3.54%)
Aug 14, 2023 0.9100 0.9100 0.8600 0.8750 31,561 +0.01(+0.57%)
Aug 11, 2023 0.8400 0.9000 0.8400 0.8700 13,503 -0.00(-0.56%)
Aug 10, 2023 0.8500 0.9001 0.8500 0.8749 40,929 +0.03(+3.26%)
Aug 09, 2023 0.8699 0.8699 0.8300 0.8473 11,504 -0.02(-2.60%)
Aug 08, 2023 0.8400 0.8699 0.8145 0.8699 17,358 +0.03(+3.56%)
Aug 07, 2023 0.8500 0.8599 0.8400 0.8400 22,262 -0.03(-3.00%)
Aug 04, 2023 0.8910 0.8949 0.8650 0.8660 5,427 -0.03(-3.67%)
Aug 03, 2023 0.8660 0.8995 0.8660 0.8990 25,522 +0.00(+0.11%)
Aug 02, 2023 0.9000 0.9000 0.8650 0.8980 22,131 +0.02(+1.93%)
Aug 01, 2023 0.8700 0.9000 0.8621 0.8810 23,554 +0.01(+1.15%)
Jul 31, 2023 0.8430 0.8990 0.8430 0.8710 19,931 +0.03(+3.63%)
Jul 28, 2023 0.8700 0.8881 0.8208 0.8405 132,729 -0.03(-3.39%)
Jul 27, 2023 0.8800 0.8800 0.8500 0.8700 15,074 -0.01(-1.14%)
Jul 26, 2023 0.8900 0.8900 0.8650 0.8800 17,720 -0.00(-0.11%)
Jul 25, 2023 0.8800 0.8895 0.8800 0.8810 22,197 +0.00(+0.11%)
Jul 24, 2023 0.8946 0.8946 0.8756 0.8800 10,393 -0.01(-1.62%)
Jul 21, 2023 0.9190 0.9190 0.8840 0.8945 24,465 +0.00(+0.51%)
Jul 20, 2023 0.8850 0.9098 0.8850 0.8900 11,248 +0.00(+0.00%)
Jul 19, 2023 0.9082 0.9099 0.8836 0.8900 17,587 -0.02(-1.89%)
Jul 18, 2023 0.8900 0.9099 0.8627 0.9071 21,541 -0.00(-0.30%)
Jul 17, 2023 0.9000 0.9100 0.9000 0.9098 15,783 +0.01(+1.08%)
Jul 14, 2023 0.9000 0.9100 0.8914 0.9001 6,943 -0.02(-2.00%)
Jul 13, 2023 0.9150 0.9190 0.9101 0.9185 9,770 +0.01(+1.05%)
Jul 12, 2023 0.9300 0.9475 0.8221 0.9090 89,825 -0.03(-3.33%)
Jul 11, 2023 0.9300 0.9499 0.9300 0.9403 9,889 +0.01(+0.56%)
Jul 10, 2023 0.9400 0.9499 0.9301 0.9351 7,353 -0.00(-0.52%)
Jul 07, 2023 0.9226 0.9587 0.9226 0.9400 6,292 +0.02(+1.70%)
Jul 06, 2023 0.9481 0.9700 0.9226 0.9243 29,467 -0.02(-1.68%)
Jul 05, 2023 0.9700 0.9745 0.9400 0.9401 6,516 -0.01(-1.04%)
Jul 03, 2023 0.9502 0.9621 0.9458 0.9500 11,629 -0.01(-1.04%)
Jun 30, 2023 0.9300 0.9710 0.9300 0.9600 7,975 +0.02(+1.88%)
Jun 29, 2023 0.9400 0.9709 0.9400 0.9423 7,432 -0.01(-0.81%)
Jun 28, 2023 0.9600 0.9799 0.9413 0.9500 12,342 -0.03(-3.06%)
Jun 27, 2023 0.9400 0.9800 0.9400 0.9800 7,665 +0.01(+1.45%)
Jun 26, 2023 0.9700 0.9711 0.9500 0.9660 15,524 +0.02(+1.67%)
Jun 23, 2023 0.9700 0.9760 0.9501 0.9501 21,041 -0.02(-2.36%)
Jun 22, 2023 0.9700 0.9740 0.9700 0.9731 12,555 +0.00(+0.38%)
Jun 21, 2023 0.9400 0.9770 0.9400 0.9694 43,034 +0.02(+2.58%)
Jun 20, 2023 0.9900 0.9937 0.9300 0.9450 47,186 -0.03(-2.89%)
Jun 16, 2023 1.000 1.010 0.9578 0.9731 20,311 -0.03(-2.69%)
Jun 15, 2023 0.9800 1.010 0.9800 1.000 23,557 +0.00(+0.00%)
Jun 14, 2023 1.000 1.020 0.9900 1.000 20,157 +0.00(+0.00%)
Jun 13, 2023 1.010 1.020 1.000 1.000 22,660 -0.02(-1.96%)
Jun 12, 2023 1.010 1.020 1.000 1.020 9,244 +0.02(+2.00%)
Jun 09, 2023 1.000 1.020 1.000 1.000 38,087 -0.01(-1.48%)
Jun 08, 2023 1.040 1.040 1.000 1.015 22,828 +0.01(+1.50%)
Jun 07, 2023 1.010 1.020 0.9900 1.000 59,657 -0.03(-2.91%)
Jun 06, 2023 1.020 1.050 1.013 1.030 27,970 +0.02(+1.98%)
Jun 05, 2023 0.9800 1.040 0.9800 1.010 32,764 -0.03(-2.88%)
Jun 02, 2023 1.040 1.060 1.030 1.040 56,755 -0.02(-1.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.