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 )

0.5775 -0.0025 (-0.43%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.030 1.050 1.030 1.030 26,936 +0.00(+0.00%)
May 30, 2023 1.100 1.100 1.010 1.030 22,546 +0.01(+1.05%)
May 26, 2023 1.050 1.081 1.014 1.019 45,653 +0.02(+1.93%)
May 25, 2023 1.020 1.030 1.000 1.000 7,599 -0.02(-1.96%)
May 24, 2023 1.030 1.030 1.012 1.020 7,444 -0.00(-0.01%)
May 23, 2023 0.9600 1.030 0.9600 1.020 28,673 +0.03(+3.03%)
May 22, 2023 1.010 1.010 0.9900 0.9901 39,339 -0.01(-0.99%)
May 19, 2023 1.000 1.010 1.000 1.000 10,046 +0.01(+1.00%)
May 18, 2023 0.9900 1.020 0.9900 0.9901 9,318 +0.00(+0.00%)
May 17, 2023 0.9901 1.040 0.9900 0.9901 9,424 +0.00(+0.00%)
May 16, 2023 1.010 1.029 0.9900 0.9901 7,215 -0.01(-1.48%)
May 15, 2023 0.9800 1.020 0.9800 1.005 7,775 -0.00(-0.06%)
May 12, 2023 0.9900 1.023 0.9900 1.006 7,495 -0.01(-1.41%)
May 11, 2023 1.010 1.020 0.9910 1.020 2,831 +0.02(+2.50%)
May 10, 2023 1.010 1.020 0.9900 0.9951 30,604 -0.02(-2.44%)
May 09, 2023 1.020 1.030 1.010 1.020 10,608 +0.00(+0.00%)
May 08, 2023 1.010 1.030 1.010 1.020 23,868 +0.00(+0.00%)
May 05, 2023 1.010 1.020 1.010 1.020 9,628 +0.00(+0.00%)
May 04, 2023 1.020 1.040 1.020 1.020 21,342 +0.00(+0.00%)
May 03, 2023 1.020 1.045 1.010 1.020 41,917 +0.01(+0.99%)
May 02, 2023 1.000 1.030 1.000 1.010 13,223 +0.00(+0.00%)
May 01, 2023 1.020 1.040 1.000 1.010 48,061 -0.01(-0.98%)
Apr 28, 2023 1.060 1.060 1.010 1.020 11,343 -0.01(-0.97%)
Apr 27, 2023 1.030 1.040 1.030 1.030 7,226 +0.01(+0.98%)
Apr 26, 2023 1.050 1.048 1.010 1.020 7,819 +0.00(+0.00%)
Apr 25, 2023 1.020 1.030 1.019 1.020 7,099 -0.02(-1.92%)
Apr 24, 2023 1.030 1.059 1.030 1.040 7,350 +0.00(+0.00%)
Apr 21, 2023 1.040 1.060 1.030 1.040 6,421 -0.01(-0.95%)
Apr 20, 2023 1.050 1.056 1.000 1.050 24,804 +0.00(+0.00%)
Apr 19, 2023 1.070 1.070 1.050 1.050 19,566 -0.02(-1.87%)
Apr 18, 2023 1.120 1.120 1.070 1.070 11,705 -0.02(-1.83%)
Apr 17, 2023 1.120 1.120 1.090 1.090 6,424 -0.01(-0.91%)
Apr 14, 2023 1.140 1.150 1.100 1.100 6,588 -0.07(-5.98%)
Apr 13, 2023 1.200 1.210 1.150 1.170 10,865 -0.04(-3.31%)
Apr 12, 2023 1.150 1.210 1.140 1.210 39,811 +0.06(+5.22%)
Apr 11, 2023 1.120 1.170 1.120 1.150 7,309 +0.00(+0.00%)
Apr 10, 2023 1.120 1.180 1.120 1.150 10,224 -0.01(-0.86%)
Apr 06, 2023 1.150 1.200 1.150 1.160 39,491 +0.02(+1.75%)
Apr 05, 2023 1.140 1.161 1.130 1.140 28,590 -0.00(-0.06%)
Apr 04, 2023 1.150 1.160 1.140 1.141 17,718 -0.01(-0.81%)
Apr 03, 2023 1.140 1.174 1.110 1.150 56,745 +0.03(+3.14%)
Mar 31, 2023 1.100 1.120 1.085 1.115 34,561 +0.04(+4.21%)
Mar 30, 2023 1.040 1.070 1.024 1.070 11,517 +0.02(+1.90%)
Mar 29, 2023 1.040 1.060 1.030 1.050 17,461 +0.03(+2.94%)
Mar 28, 2023 1.000 1.060 0.9500 1.020 28,348 +0.01(+0.99%)
Mar 27, 2023 1.010 1.050 1.010 1.010 17,468 -0.04(-3.81%)
Mar 24, 2023 1.030 1.050 1.000 1.050 13,304 +0.02(+1.95%)
Mar 23, 2023 1.043 1.043 1.002 1.030 36,369 +0.02(+1.96%)
Mar 22, 2023 1.000 1.040 1.000 1.010 17,228 +0.00(+0.01%)
Mar 21, 2023 1.030 1.030 1.000 1.010 35,755 +0.00(+0.00%)
Mar 20, 2023 1.040 1.040 1.000 1.010 39,555 -0.04(-3.81%)
Mar 17, 2023 1.040 1.090 1.040 1.050 15,394 -0.01(-0.94%)
Mar 16, 2023 1.110 1.110 1.030 1.060 95,023 -0.06(-5.36%)
Mar 15, 2023 1.110 1.170 1.100 1.120 27,370 -0.01(-0.88%)
Mar 14, 2023 1.110 1.160 1.110 1.130 8,232 +0.02(+1.80%)
Mar 13, 2023 1.130 1.160 1.110 1.110 22,817 -0.03(-2.63%)
Mar 10, 2023 1.140 1.155 1.113 1.140 14,898 +0.00(+0.00%)
Mar 09, 2023 1.130 1.180 1.130 1.140 18,368 +0.02(+1.79%)
Mar 08, 2023 1.200 1.200 1.120 1.120 16,997 -0.05(-4.27%)
Mar 07, 2023 1.210 1.226 1.150 1.170 16,558 -0.04(-3.31%)
Mar 06, 2023 1.120 1.210 1.120 1.210 42,261 +0.09(+8.04%)
Mar 03, 2023 1.120 1.137 1.110 1.120 29,942 +0.00(+0.00%)
Mar 02, 2023 1.120 1.140 1.120 1.120 22,063 -0.01(-0.88%)
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.