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 )

1.780 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.520 1.540 1.480 1.520 45,400 -0.03(-1.94%)
Oct 29, 2020 1.540 1.550 1.510 1.550 71,845 +0.05(+3.33%)
Oct 28, 2020 1.530 1.530 1.460 1.500 61,926 -0.02(-1.32%)
Oct 27, 2020 1.460 1.540 1.460 1.520 50,517 +0.06(+4.11%)
Oct 26, 2020 1.510 1.520 1.450 1.460 247,866 -0.04(-2.67%)
Oct 23, 2020 1.570 1.592 1.490 1.500 70,700 -0.05(-3.23%)
Oct 22, 2020 1.550 1.590 1.490 1.550 93,402 +0.03(+1.97%)
Oct 21, 2020 1.500 1.540 1.470 1.520 159,215 +0.02(+1.33%)
Oct 20, 2020 1.520 1.550 1.450 1.500 191,529 -0.03(-1.96%)
Oct 19, 2020 1.620 1.650 1.510 1.530 602,368 -0.17(-10.00%)
Oct 16, 2020 1.500 1.990 1.494 1.700 5,433,600 +0.20(+13.33%)
Oct 15, 2020 1.490 1.500 1.470 1.500 44,017 +0.00(+0.00%)
Oct 14, 2020 1.570 1.570 1.470 1.500 132,434 -0.07(-4.46%)
Oct 13, 2020 1.640 1.640 1.510 1.570 140,658 -0.04(-2.48%)
Oct 12, 2020 1.640 1.650 1.540 1.610 209,287 -0.02(-1.23%)
Oct 09, 2020 1.510 1.730 1.477 1.630 1,080,700 +0.13(+8.67%)
Oct 08, 2020 1.480 1.500 1.450 1.500 32,262 +0.03(+2.04%)
Oct 07, 2020 1.450 1.520 1.450 1.470 53,772 +0.03(+2.08%)
Oct 06, 2020 1.470 1.500 1.440 1.440 70,720 -0.03(-2.04%)
Oct 05, 2020 1.460 1.510 1.430 1.470 103,616 +0.03(+2.08%)
Oct 02, 2020 1.410 1.450 1.380 1.440 66,100 +0.03(+2.13%)
Oct 01, 2020 1.410 1.420 1.390 1.410 54,492 +0.02(+1.44%)
Sep 30, 2020 1.400 1.420 1.390 1.390 57,658 -0.02(-1.42%)
Sep 29, 2020 1.410 1.420 1.390 1.410 30,363 -0.01(-0.70%)
Sep 28, 2020 1.410 1.420 1.380 1.420 59,318 +0.01(+0.71%)
Sep 25, 2020 1.350 1.420 1.350 1.410 83,900 +0.06(+4.44%)
Sep 24, 2020 1.380 1.380 1.320 1.350 72,923 -0.03(-2.17%)
Sep 23, 2020 1.450 1.490 1.360 1.380 289,449 -0.11(-7.38%)
Sep 22, 2020 1.370 1.910 1.350 1.490 3,247,477 +0.12(+8.76%)
Sep 21, 2020 1.450 1.450 1.360 1.370 62,405 -0.07(-4.86%)
Sep 18, 2020 1.430 1.450 1.420 1.440 41,600 -0.01(-0.69%)
Sep 17, 2020 1.420 1.470 1.400 1.450 103,410 +0.04(+2.84%)
Sep 16, 2020 1.410 1.430 1.410 1.410 37,204 +0.01(+0.71%)
Sep 15, 2020 1.400 1.460 1.400 1.400 45,922 +0.00(+0.00%)
Sep 14, 2020 1.450 1.450 1.370 1.400 90,052 -0.05(-3.45%)
Sep 11, 2020 1.520 1.520 1.450 1.450 57,900 -0.04(-2.68%)
Sep 10, 2020 1.500 1.530 1.490 1.490 50,065 -0.02(-1.32%)
Sep 09, 2020 1.500 1.560 1.500 1.510 74,322 +0.00(+0.00%)
Sep 08, 2020 1.480 1.540 1.480 1.510 41,446 -0.01(-0.66%)
Sep 04, 2020 1.490 1.550 1.480 1.520 88,700 +0.02(+1.33%)
Sep 03, 2020 1.540 1.550 1.490 1.500 122,508 -0.06(-3.85%)
Sep 02, 2020 1.600 1.600 1.550 1.560 47,768 -0.04(-2.50%)
Sep 01, 2020 1.620 1.630 1.560 1.600 62,142 -0.02(-1.23%)
Aug 31, 2020 1.630 1.700 1.580 1.620 93,050 +0.01(+0.62%)
Aug 28, 2020 1.620 1.650 1.600 1.610 73,800 +0.03(+1.90%)
Aug 27, 2020 1.520 1.660 1.520 1.580 199,224 -0.05(-3.07%)
Aug 26, 2020 1.650 1.660 1.600 1.630 132,668 -0.02(-1.21%)
Aug 25, 2020 1.560 1.650 1.550 1.650 137,212 +0.04(+2.48%)
Aug 24, 2020 1.640 1.670 1.510 1.610 175,261 +0.02(+1.26%)
Aug 21, 2020 1.650 1.680 1.555 1.590 342,700 -0.09(-5.36%)
Aug 20, 2020 1.740 1.760 1.650 1.680 371,671 -0.17(-9.19%)
Aug 19, 2020 1.620 1.860 1.520 1.850 1,677,667 +0.08(+4.52%)
Aug 18, 2020 2.180 2.570 1.600 1.770 37,304,300 +0.40(+29.20%)
Aug 17, 2020 1.370 1.370 1.330 1.370 4,172,474 -0.01(-0.72%)
Aug 14, 2020 1.360 1.390 1.360 1.380 19,900 -0.01(-0.72%)
Aug 13, 2020 1.380 1.420 1.350 1.390 63,149 -0.03(-2.11%)
Aug 12, 2020 1.350 1.420 1.350 1.420 52,449 +0.08(+5.97%)
Aug 11, 2020 1.400 1.440 1.320 1.340 142,360 -0.08(-5.63%)
Aug 10, 2020 1.440 1.450 1.400 1.420 75,125 -0.03(-2.07%)
Aug 07, 2020 1.430 1.450 1.390 1.450 53,400 +0.02(+1.40%)
Aug 06, 2020 1.420 1.450 1.390 1.430 68,418 +0.01(+0.70%)
Aug 05, 2020 1.440 1.470 1.380 1.420 66,828 -0.07(-4.70%)
Aug 04, 2020 1.450 1.580 1.350 1.490 438,756 -0.05(-3.25%)
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.