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 )

1.450 USD -0.080 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.8000 0.8300 0.7900 0.8100 19,700 +0.11(+15.71%)
Jul 30, 2002 0.7890 0.7900 0.7000 0.7000 1,100 -0.01(-1.41%)
Jul 29, 2002 0.7100 0.7100 0.7100 0.7100 100 -0.07(-8.97%)
Jul 26, 2002 0.7500 0.7900 0.7500 0.7800 9,000 +0.03(+4.00%)
Jul 25, 2002 0.7900 0.7900 0.7500 0.7500 1,800 -0.07(-8.54%)
Jul 24, 2002 0.7500 0.8200 0.6800 0.8200 46,700 +0.15(+22.21%)
Jul 23, 2002 0.8300 0.8500 0.6700 0.6710 52,900 -0.16(-19.16%)
Jul 22, 2002 0.8700 0.9000 0.8200 0.8300 45,000 -0.06(-6.74%)
Jul 19, 2002 0.8900 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Jul 17, 2002 0.8300 0.8800 0.8300 0.8800 35,700 +0.15(+20.55%)
Jul 12, 2002 0.8100 0.8200 0.7300 0.7300 2,200 -0.08(-9.88%)
Jul 11, 2002 0.8100 0.8100 0.8100 0.8100 9,000 +0.10(+14.08%)
Jul 10, 2002 0.8100 0.8100 0.7100 0.7100 2,000 -0.09(-11.25%)
Jul 09, 2002 0.8000 0.8000 0.8000 0.8000 5,400 +0.00(+0.00%)
Jul 08, 2002 0.8000 0.8000 0.8000 0.8000 500 +0.04(+5.26%)
Jul 05, 2002 0.7600 0.7600 0.7600 0.7600 200 +0.00(+0.00%)
Jul 04, 2002 0.7600 0.7600 0.7600 0.7600 600 +0.00(+0.00%)
Jul 03, 2002 0.7600 0.7600 0.7600 0.7600 600 -0.02(-2.56%)
Jul 02, 2002 0.7800 0.8200 0.7800 0.7800 23,200 +0.03(+4.00%)
Jul 01, 2002 0.7600 0.7600 0.7500 0.7500 13,000 -0.01(-1.32%)
Jun 28, 2002 0.7600 0.7600 0.7600 0.7600 200 +0.00(+0.00%)
Jun 27, 2002 0.7600 0.7600 0.7600 0.7600 4,600 +0.00(+0.00%)
Jun 26, 2002 0.7600 0.7600 0.7600 0.7600 2,200 -0.04(-5.00%)
Jun 25, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 21, 2002 0.8600 0.8600 0.7600 0.8000 6,400 +0.04(+5.26%)
Jun 20, 2002 0.7600 0.8400 0.7600 0.7600 6,600 -0.07(-8.43%)
Jun 19, 2002 0.8300 0.8300 0.8300 0.8300 500 +0.08(+10.67%)
Jun 18, 2002 0.7500 0.7500 0.7500 0.7500 100 -0.11(-12.79%)
Jun 17, 2002 0.8500 0.8600 0.8500 0.8600 2,000 +0.06(+7.50%)
Jun 14, 2002 0.8000 0.8000 0.8000 0.8000 400 +0.00(+0.00%)
Jun 12, 2002 0.8300 0.8300 0.8000 0.8000 2,000 -0.05(-5.88%)
Jun 11, 2002 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Jun 10, 2002 0.8500 0.8500 0.8500 0.8500 1,200 +0.00(+0.00%)
Jun 07, 2002 0.8500 0.8500 0.8500 0.8500 100 +0.04(+4.94%)
Jun 06, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jun 05, 2002 0.8090 0.8100 0.7500 0.8100 5,800 +0.05(+6.58%)
May 31, 2002 0.8000 0.8000 0.7600 0.7600 2,400 -0.09(-10.48%)
May 28, 2002 0.8490 0.8490 0.8490 0.8490 0 +0.00(+0.00%)
May 27, 2002 0.8490 0.8490 0.8490 0.8490 200 +0.00(+0.00%)
May 24, 2002 0.8490 0.8490 0.8490 0.8490 200 -0.00(-0.12%)
May 23, 2002 0.7610 0.8500 0.7610 0.8500 400 +0.02(+2.41%)
May 22, 2002 0.8500 0.8500 0.7900 0.8300 7,700 -0.06(-6.64%)
May 21, 2002 0.8890 0.8890 0.8890 0.8890 100 +0.06(+7.11%)
May 20, 2002 0.8900 0.8900 0.8300 0.8300 300 -0.06(-6.74%)
May 17, 2002 0.9000 0.9000 0.8900 0.8900 1,900 +0.06(+7.23%)
May 16, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 15, 2002 0.8300 0.8300 0.8300 0.8300 100 +0.00(+0.00%)
May 14, 2002 0.9000 0.9000 0.8300 0.8300 300 +0.04(+5.06%)
May 13, 2002 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 10, 2002 0.8000 0.8020 0.7900 0.7900 1,200 -0.12(-13.19%)
May 09, 2002 0.7900 0.9100 0.7900 0.9100 13,500 +0.13(+16.67%)
May 08, 2002 0.7500 0.8300 0.7500 0.7800 1,500 -0.05(-6.02%)
May 07, 2002 0.8700 0.8700 0.7600 0.8300 2,500 -0.05(-5.68%)
May 06, 2002 0.8700 0.8800 0.8550 0.8800 6,600 +0.02(+2.33%)
May 03, 2002 0.8600 0.8600 0.8600 0.8600 2,700 +0.03(+3.61%)
May 02, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
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.