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 )

2.190 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.720 2.725 2.620 2.620 41,045 -0.16(-5.76%)
Jul 29, 2021 2.570 2.780 2.570 2.780 149,407 +0.22(+8.59%)
Jul 28, 2021 2.630 2.630 2.520 2.560 54,991 -0.06(-2.29%)
Jul 27, 2021 2.590 2.630 2.510 2.620 56,591 +0.03(+1.16%)
Jul 26, 2021 2.510 2.640 2.510 2.590 79,334 +0.01(+0.39%)
Jul 23, 2021 2.660 2.660 2.540 2.580 96,662 -0.08(-3.01%)
Jul 22, 2021 2.730 2.730 2.600 2.660 70,348 -0.07(-2.56%)
Jul 21, 2021 2.660 2.759 2.660 2.730 177,608 +0.07(+2.63%)
Jul 20, 2021 2.700 2.706 2.590 2.660 162,245 -0.08(-2.92%)
Jul 19, 2021 2.480 2.740 2.460 2.740 143,220 +0.21(+8.09%)
Jul 16, 2021 2.570 2.580 2.500 2.535 86,754 -0.06(-2.50%)
Jul 15, 2021 2.640 2.650 2.510 2.600 144,096 -0.07(-2.62%)
Jul 14, 2021 2.810 2.810 2.600 2.670 119,204 -0.07(-2.55%)
Jul 13, 2021 2.820 2.830 2.700 2.740 119,043 -0.13(-4.53%)
Jul 12, 2021 2.800 2.880 2.655 2.870 216,505 +0.10(+3.61%)
Jul 09, 2021 2.800 2.880 2.720 2.770 149,169 -0.02(-0.72%)
Jul 08, 2021 2.820 2.840 2.640 2.790 192,520 -0.08(-2.96%)
Jul 07, 2021 3.070 3.150 2.820 2.875 306,554 -0.19(-6.35%)
Jul 06, 2021 3.200 3.200 3.020 3.070 315,619 -0.06(-1.92%)
Jul 02, 2021 3.020 3.340 3.008 3.130 1,269,208 +0.15(+5.03%)
Jul 01, 2021 2.930 3.030 2.930 2.980 77,316 +0.02(+0.68%)
Jun 30, 2021 2.990 3.000 2.900 2.960 88,514 +0.00(+0.00%)
Jun 29, 2021 2.980 3.040 2.961 2.960 101,705 -0.02(-0.67%)
Jun 28, 2021 3.110 3.150 2.930 2.980 176,471 -0.09(-2.93%)
Jun 25, 2021 3.100 3.129 3.010 3.070 143,070 +0.03(+0.99%)
Jun 24, 2021 3.030 3.080 3.000 3.040 136,562 +0.03(+1.00%)
Jun 23, 2021 2.920 3.040 2.920 3.010 335,665 +0.13(+4.51%)
Jun 22, 2021 2.880 2.910 2.800 2.880 167,499 +0.01(+0.35%)
Jun 21, 2021 2.930 2.950 2.790 2.870 406,118 -0.13(-4.33%)
Jun 18, 2021 3.060 3.060 2.941 3.000 390,651 -0.21(-6.54%)
Jun 17, 2021 3.080 3.220 2.907 3.210 1,159,799 +0.05(+1.58%)
Jun 16, 2021 3.120 3.680 2.880 3.160 15,429,093 +0.43(+15.75%)
Jun 15, 2021 2.790 2.840 2.720 2.730 3,423,020 -0.09(-3.19%)
Jun 14, 2021 2.940 2.940 2.710 2.820 199,261 -0.11(-3.75%)
Jun 11, 2021 2.840 2.980 2.840 2.930 77,488 +0.09(+3.17%)
Jun 10, 2021 2.870 2.950 2.788 2.840 91,715 -0.05(-1.73%)
Jun 09, 2021 3.030 3.070 2.820 2.890 104,291 -0.10(-3.34%)
Jun 08, 2021 2.970 3.030 2.970 2.990 187,606 +0.11(+3.82%)
Jun 07, 2021 2.690 2.930 2.600 2.880 230,591 +0.17(+6.27%)
Jun 04, 2021 2.720 2.760 2.620 2.710 160,142 +0.06(+2.26%)
Jun 03, 2021 2.670 2.680 2.600 2.650 123,928 -0.04(-1.49%)
Jun 02, 2021 2.740 2.740 2.630 2.690 122,816 -0.02(-0.74%)
Jun 01, 2021 2.880 2.930 2.630 2.710 222,559 -0.14(-4.91%)
May 28, 2021 2.970 3.200 2.750 2.850 571,331 +0.02(+0.71%)
May 27, 2021 2.440 2.840 2.440 2.830 498,674 +0.39(+15.98%)
May 26, 2021 2.400 2.500 2.360 2.440 181,090 +0.04(+1.67%)
May 25, 2021 2.530 2.600 2.400 2.400 192,908 -0.13(-5.14%)
May 24, 2021 2.640 2.770 2.510 2.530 220,774 -0.12(-4.53%)
May 21, 2021 2.850 3.093 2.560 2.650 430,453 -0.18(-6.36%)
May 20, 2021 2.520 2.900 2.470 2.830 304,915 +0.36(+14.57%)
May 19, 2021 2.550 2.550 2.400 2.470 87,816 +0.03(+1.23%)
May 18, 2021 2.300 2.500 2.296 2.440 114,895 +0.16(+7.02%)
May 17, 2021 2.180 2.300 2.175 2.280 28,257 +0.07(+3.17%)
May 14, 2021 2.140 2.220 2.080 2.210 66,081 +0.00(+0.00%)
May 13, 2021 2.240 2.299 2.200 2.210 83,508 -0.07(-3.07%)
May 12, 2021 2.310 2.350 2.230 2.280 53,118 -0.02(-0.87%)
May 11, 2021 2.300 2.390 2.230 2.300 71,771 -0.06(-2.54%)
May 10, 2021 2.380 2.410 2.310 2.360 70,051 -0.07(-2.88%)
May 07, 2021 2.320 2.450 2.300 2.430 79,503 +0.13(+5.65%)
May 06, 2021 2.470 2.490 2.300 2.300 63,149 -0.20(-8.00%)
May 05, 2021 2.540 2.590 2.500 2.500 67,731 -0.04(-1.57%)
May 04, 2021 2.700 2.730 2.530 2.540 89,283 -0.20(-7.30%)
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.