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 )

1.814 USD +0.034 (+1.93%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.490 1.500 1.460 1.460 16,198 -0.01(-0.68%)
Oct 30, 2018 1.460 1.470 1.430 1.470 36,622 +0.02(+1.38%)
Oct 29, 2018 1.520 1.520 1.450 1.450 24,403 -0.08(-5.23%)
Oct 26, 2018 1.490 1.540 1.480 1.530 24,000 +0.04(+2.68%)
Oct 25, 2018 1.500 1.510 1.411 1.490 49,232 +0.01(+0.68%)
Oct 24, 2018 1.510 1.510 1.470 1.480 31,433 -0.02(-1.17%)
Oct 23, 2018 1.530 1.530 1.480 1.498 29,489 -0.05(-3.39%)
Oct 22, 2018 1.540 1.560 1.480 1.550 77,790 +0.08(+5.44%)
Oct 19, 2018 1.500 1.500 1.460 1.470 25,400 -0.03(-2.00%)
Oct 18, 2018 1.500 1.520 1.457 1.500 26,969 -0.01(-0.66%)
Oct 17, 2018 1.500 1.520 1.490 1.510 27,011 +0.02(+1.34%)
Oct 16, 2018 1.490 1.550 1.460 1.490 52,484 +0.00(+0.00%)
Oct 15, 2018 1.490 1.500 1.450 1.490 11,858 +0.04(+2.76%)
Oct 12, 2018 1.540 1.540 1.450 1.450 21,300 -0.09(-5.84%)
Oct 11, 2018 1.480 1.540 1.470 1.540 37,789 +0.06(+4.05%)
Oct 10, 2018 1.490 1.510 1.460 1.480 39,908 -0.02(-1.33%)
Oct 09, 2018 1.500 1.540 1.460 1.500 36,040 -0.01(-0.66%)
Oct 08, 2018 1.510 1.530 1.500 1.510 10,979 -0.02(-1.31%)
Oct 05, 2018 1.510 1.530 1.500 1.530 17,200 +0.02(+1.32%)
Oct 04, 2018 1.540 1.570 1.510 1.510 18,166 -0.06(-3.82%)
Oct 03, 2018 1.570 1.570 1.530 1.570 20,496 +0.01(+0.64%)
Oct 02, 2018 1.550 1.590 1.520 1.560 55,677 +0.01(+0.65%)
Oct 01, 2018 1.560 1.560 1.520 1.550 32,230 +0.02(+1.31%)
Sep 28, 2018 1.510 1.540 1.510 1.530 42,000 +0.02(+1.32%)
Sep 27, 2018 1.550 1.550 1.510 1.510 72,918 -0.05(-3.21%)
Sep 26, 2018 1.560 1.560 1.530 1.560 44,362 +0.01(+0.65%)
Sep 25, 2018 1.540 1.560 1.520 1.550 31,887 +0.00(+0.00%)
Sep 24, 2018 1.610 1.610 1.520 1.550 69,260 -0.06(-3.73%)
Sep 21, 2018 1.560 1.660 1.530 1.610 428,300 +0.06(+3.87%)
Sep 20, 2018 1.520 1.570 1.520 1.550 67,651 +0.04(+2.65%)
Sep 19, 2018 1.480 1.550 1.480 1.510 32,993 +0.01(+0.67%)
Sep 18, 2018 1.500 1.550 1.490 1.500 62,375 -0.07(-4.46%)
Sep 17, 2018 1.550 1.650 1.460 1.570 103,569 +0.05(+3.29%)
Sep 14, 2018 1.500 1.630 1.500 1.520 174,500 +0.00(+0.00%)
Sep 13, 2018 1.550 1.550 1.500 1.520 40,976 -0.02(-1.30%)
Sep 12, 2018 1.500 1.540 1.500 1.540 104,019 +0.08(+5.48%)
Sep 11, 2018 1.450 1.510 1.450 1.460 63,110 +0.01(+0.69%)
Sep 10, 2018 1.510 1.520 1.450 1.450 37,239 -0.06(-3.97%)
Sep 07, 2018 1.500 1.520 1.450 1.510 86,800 +0.00(+0.00%)
Sep 06, 2018 1.500 1.530 1.500 1.510 63,458 +0.01(+0.67%)
Sep 05, 2018 1.530 1.570 1.470 1.500 130,097 -0.05(-3.23%)
Sep 04, 2018 1.510 1.620 1.440 1.550 592,766 +0.01(+0.65%)
Aug 31, 2018 1.540 1.540 1.540 0 +0.09(+6.21%)
Aug 30, 2018 1.470 1.480 1.430 1.450 90,278 -0.02(-1.36%)
Aug 29, 2018 1.500 1.510 1.450 1.470 99,220 -0.02(-1.34%)
Aug 28, 2018 1.520 1.520 1.480 1.490 75,525 +0.01(+0.68%)
Aug 27, 2018 1.530 1.549 1.480 1.480 105,683 -0.05(-3.27%)
Aug 24, 2018 1.560 1.600 1.470 1.530 225,500 +0.01(+0.66%)
Aug 23, 2018 1.630 1.730 1.520 1.520 287,119 -0.09(-5.59%)
Aug 22, 2018 1.500 1.640 1.500 1.610 577,215 +0.11(+7.33%)
Aug 21, 2018 1.490 1.530 1.470 1.500 65,361 +0.03(+2.04%)
Aug 20, 2018 1.420 1.528 1.420 1.470 56,407 +0.02(+1.38%)
Aug 17, 2018 1.440 1.460 1.420 1.450 100,600 -0.03(-2.03%)
Aug 16, 2018 1.570 1.570 1.440 1.480 93,742 -0.02(-1.33%)
Aug 15, 2018 1.600 1.610 1.430 1.500 335,178 -0.21(-12.28%)
Aug 14, 2018 1.700 1.720 1.660 1.710 76,562 +0.03(+1.79%)
Aug 13, 2018 1.690 1.740 1.680 1.680 54,253 +0.00(+0.00%)
Aug 10, 2018 1.710 1.740 1.680 1.680 38,800 -0.03(-1.75%)
Aug 09, 2018 1.660 1.710 1.654 1.710 33,609 +0.06(+3.64%)
Aug 08, 2018 1.680 1.690 1.630 1.650 64,013 -0.04(-2.37%)
Aug 07, 2018 1.690 1.720 1.600 1.690 167,448 -0.01(-0.59%)
Aug 06, 2018 1.760 1.780 1.690 1.700 119,921 -0.06(-3.41%)
Aug 03, 2018 1.780 1.790 1.750 1.760 18,700 -0.01(-0.56%)
Aug 02, 2018 1.760 1.772 1.720 1.770 57,063 +0.01(+0.57%)
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.