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 )

0.5823 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 0.6400 0.6500 0.6400 0.6500 1,375 +0.02(+3.17%)
May 28, 2015 0.6346 0.6424 0.6300 0.6300 1,820 -0.05(-7.35%)
May 27, 2015 0.7000 0.7000 0.6300 0.6800 1,654 +0.00(+0.00%)
May 26, 2015 0.6200 0.6908 0.6200 0.6800 6,304 -0.01(-1.45%)
May 22, 2015 0.6500 0.6900 0.6900 0.6900 4,400 +0.02(+2.99%)
May 21, 2015 0.6700 0.6700 0.6700 0.6700 200 +0.00(+0.00%)
May 20, 2015 0.7000 0.7000 0.6600 0.6700 8,427 +0.02(+3.01%)
May 19, 2015 0.6603 0.6900 0.6504 0.6504 2,849 +0.00(+0.00%)
May 18, 2015 0.7000 0.7000 0.6504 0.6504 9,732 -0.02(-2.93%)
May 15, 2015 0.6501 0.6700 0.6501 0.6700 6,110 +0.06(+9.84%)
May 14, 2015 0.6600 0.6700 0.6100 0.6100 6,740 -0.02(-3.17%)
May 13, 2015 0.6000 0.6745 0.6000 0.6300 17,204 -0.02(-3.68%)
May 12, 2015 0.6500 0.6800 0.6100 0.6541 21,586 +0.02(+3.83%)
May 11, 2015 0.6161 0.6900 0.6161 0.6300 10,077 -0.06(-8.70%)
May 08, 2015 0.6400 0.7180 0.6400 0.6900 945 +0.04(+6.15%)
May 07, 2015 0.6115 0.6500 0.6115 0.6500 17,552 +0.01(+1.56%)
May 06, 2015 0.6399 0.6400 0.6399 0.6400 2,070 -0.01(-1.54%)
May 05, 2015 0.5900 0.7100 0.5900 0.6500 13,258 -0.01(-1.46%)
May 04, 2015 0.6600 0.6800 0.6381 0.6596 2,934 -0.03(-4.41%)
May 01, 2015 0.6900 0.7100 0.6900 0.6900 48,970 +0.08(+13.06%)
Apr 30, 2015 0.6400 0.6600 0.6103 0.6103 1,629 -0.03(-4.64%)
Apr 29, 2015 0.6300 0.6600 0.5800 0.6400 39,270 -0.01(-1.39%)
Apr 28, 2015 0.6799 0.6799 0.6100 0.6490 19,877 -0.01(-1.67%)
Apr 27, 2015 0.6510 0.6750 0.6200 0.6600 12,941 -0.01(-1.49%)
Apr 24, 2015 0.7000 0.7000 0.6700 0.6700 4,518 -0.03(-4.15%)
Apr 23, 2015 0.6886 0.7000 0.6700 0.6990 6,312 +0.03(+4.31%)
Apr 22, 2015 0.6701 0.6701 0.6701 0.6701 361 -0.03(-4.82%)
Apr 21, 2015 0.6990 0.7190 0.6990 0.7040 8,310 +0.00(+0.57%)
Apr 20, 2015 0.6710 0.7100 0.6710 0.7000 3,376 +0.03(+4.46%)
Apr 17, 2015 0.7000 0.7200 0.6600 0.6701 19,238 -0.06(-7.61%)
Apr 16, 2015 0.7490 0.7580 0.7110 0.7253 6,384 -0.02(-3.16%)
Apr 15, 2015 0.7010 0.7499 0.7010 0.7490 12,629 +0.02(+2.64%)
Apr 14, 2015 0.7300 0.7300 0.7100 0.7297 15,295 -0.00(-0.04%)
Apr 13, 2015 0.7600 0.7790 0.7300 0.7300 1,981 -0.00(-0.01%)
Apr 10, 2015 0.7310 0.7790 0.7301 0.7301 594 -0.03(-4.22%)
Apr 09, 2015 0.7620 0.7623 0.7400 0.7623 7,799 -0.01(-0.74%)
Apr 08, 2015 0.7300 0.7700 0.7300 0.7680 12,728 -0.01(-1.54%)
Apr 07, 2015 0.7300 0.8000 0.7300 0.7800 8,890 +0.04(+4.94%)
Apr 06, 2015 0.7400 0.7510 0.7200 0.7433 8,271 -0.05(-5.91%)
Apr 02, 2015 0.8000 0.7900 0.7900 0.7900 14,200 -0.02(-2.17%)
Apr 01, 2015 0.8329 0.8499 0.7700 0.8075 8,040 +0.02(+2.22%)
Mar 31, 2015 0.7600 0.8000 0.7600 0.7900 13,961 -0.03(-3.73%)
Mar 30, 2015 0.8500 0.9300 0.7400 0.8206 11,509 -0.02(-2.31%)
Mar 27, 2015 0.8400 0.8500 0.7900 0.8400 14,041 -0.06(-6.66%)
Mar 26, 2015 0.7450 0.9400 0.7450 0.8999 70,010 +0.12(+15.37%)
Mar 25, 2015 0.7450 0.7800 0.7400 0.7800 17,077 +0.04(+4.70%)
Mar 24, 2015 0.7500 0.7700 0.7450 0.7450 1,226 -0.01(-0.67%)
Mar 23, 2015 0.7100 0.7800 0.7100 0.7500 5,580 +0.04(+5.63%)
Mar 20, 2015 0.7700 0.7700 0.7000 0.7100 48,930 -0.06(-7.62%)
Mar 19, 2015 0.7500 0.7749 0.7400 0.7686 11,617 +0.01(+1.13%)
Mar 18, 2015 0.8000 0.8000 0.7500 0.7600 6,272 +0.01(+1.31%)
Mar 17, 2015 0.8000 0.8100 0.7502 0.7502 24,417 -0.02(-2.42%)
Mar 16, 2015 0.8000 0.8000 0.7600 0.7688 8,193 -0.04(-5.09%)
Mar 13, 2015 0.8200 0.8200 0.7740 0.8100 35,074 -0.01(-1.22%)
Mar 12, 2015 0.8000 0.8200 0.7810 0.8200 9,466 -0.02(-2.38%)
Mar 11, 2015 0.8600 0.8600 0.8100 0.8400 8,246 +0.03(+3.45%)
Mar 10, 2015 0.8900 0.8900 0.8120 0.8120 6,146 +0.01(+0.93%)
Mar 09, 2015 0.8500 0.8510 0.8000 0.8045 29,810 -0.08(-8.58%)
Mar 06, 2015 0.8600 0.8870 0.8500 0.8800 6,228 -0.02(-1.68%)
Mar 05, 2015 0.8801 0.9000 0.8800 0.8950 1,695 +0.04(+4.07%)
Mar 04, 2015 0.9000 0.8900 0.8600 0.8600 6,560 -0.03(-3.37%)
Mar 03, 2015 0.8912 0.8912 0.8800 0.8900 6,449 -0.05(-5.32%)
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.