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 )

1.780 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.480 1.520 1.470 1.480 6,900 +0.00(+0.00%)
Mar 28, 2019 1.500 1.510 1.470 1.480 8,091 -0.03(-1.99%)
Mar 27, 2019 1.470 1.510 1.460 1.510 14,253 +0.05(+3.42%)
Mar 26, 2019 1.460 1.510 1.460 1.460 12,631 -0.02(-1.02%)
Mar 25, 2019 1.520 1.540 1.450 1.475 36,432 -0.05(-3.59%)
Mar 22, 2019 1.510 1.530 1.510 1.530 17,700 +0.02(+1.32%)
Mar 21, 2019 1.530 1.530 1.510 1.510 13,573 -0.01(-0.66%)
Mar 20, 2019 1.530 1.580 1.500 1.520 21,669 +0.01(+0.66%)
Mar 19, 2019 1.530 1.600 1.510 1.510 29,620 -0.03(-1.95%)
Mar 18, 2019 1.500 1.570 1.500 1.540 21,243 +0.04(+2.67%)
Mar 15, 2019 1.520 1.552 1.500 1.500 11,000 -0.02(-1.32%)
Mar 14, 2019 1.540 1.610 1.520 1.520 16,674 -0.03(-1.94%)
Mar 13, 2019 1.550 1.600 1.550 1.550 23,894 +0.00(+0.00%)
Mar 12, 2019 1.550 1.590 1.538 1.550 12,500 -0.02(-1.27%)
Mar 11, 2019 1.560 1.600 1.550 1.570 25,086 +0.00(+0.00%)
Mar 08, 2019 1.620 1.670 1.570 1.570 45,500 -0.05(-3.09%)
Mar 07, 2019 1.640 1.680 1.620 1.620 16,565 -0.06(-3.57%)
Mar 06, 2019 1.633 1.690 1.632 1.680 43,684 +0.03(+1.82%)
Mar 05, 2019 1.650 1.680 1.620 1.650 31,873 +0.00(+0.00%)
Mar 04, 2019 1.650 1.650 1.610 1.650 16,668 +0.03(+1.85%)
Mar 01, 2019 1.630 1.640 1.620 1.620 3,500 +0.02(+1.25%)
Feb 28, 2019 1.620 1.680 1.600 1.600 11,269 -0.04(-2.44%)
Feb 27, 2019 1.660 1.680 1.619 1.640 10,692 -0.01(-0.61%)
Feb 26, 2019 1.660 1.680 1.650 1.650 6,934 -0.03(-1.79%)
Feb 25, 2019 1.670 1.700 1.660 1.680 13,396 +0.01(+0.60%)
Feb 22, 2019 1.660 1.680 1.640 1.670 19,800 +0.05(+3.19%)
Feb 21, 2019 1.620 1.670 1.570 1.618 25,171 -0.02(-1.32%)
Feb 20, 2019 1.630 1.700 1.596 1.640 20,870 +0.01(+0.61%)
Feb 19, 2019 1.640 1.640 1.600 1.630 21,849 +0.02(+1.24%)
Feb 15, 2019 1.650 1.670 1.570 1.610 49,700 -0.06(-3.59%)
Feb 14, 2019 1.690 1.690 1.621 1.670 39,460 +0.03(+1.83%)
Feb 13, 2019 1.660 1.660 1.550 1.640 53,539 +0.04(+2.76%)
Feb 12, 2019 1.557 1.670 1.550 1.596 247,471 +0.05(+2.97%)
Feb 11, 2019 1.570 1.590 1.550 1.550 10,728 +0.00(+0.00%)
Feb 08, 2019 1.550 1.580 1.550 1.550 29,400 -0.03(-1.90%)
Feb 07, 2019 1.580 1.590 1.530 1.580 15,767 -0.02(-1.25%)
Feb 06, 2019 1.570 1.600 1.530 1.600 32,841 +0.06(+3.90%)
Feb 05, 2019 1.530 1.610 1.510 1.540 98,879 +0.02(+1.32%)
Feb 04, 2019 1.510 1.520 1.450 1.520 66,201 +0.02(+1.33%)
Feb 01, 2019 1.460 1.500 1.460 1.500 13,900 +0.04(+2.74%)
Jan 31, 2019 1.440 1.460 1.440 1.460 7,264 +0.03(+2.10%)
Jan 30, 2019 1.460 1.470 1.430 1.430 17,439 -0.01(-0.69%)
Jan 29, 2019 1.480 1.480 1.430 1.440 12,107 -0.05(-3.36%)
Jan 28, 2019 1.480 1.490 1.430 1.490 19,175 +0.03(+2.05%)
Jan 25, 2019 1.470 1.470 1.420 1.460 22,600 +0.05(+3.55%)
Jan 24, 2019 1.450 1.450 1.410 1.410 8,723 -0.05(-3.42%)
Jan 23, 2019 1.450 1.460 1.410 1.460 15,109 +0.02(+1.39%)
Jan 22, 2019 1.450 1.480 1.420 1.440 26,081 -0.01(-0.69%)
Jan 18, 2019 1.460 1.465 1.410 1.450 35,500 +0.02(+1.40%)
Jan 17, 2019 1.430 1.470 1.430 1.430 29,999 -0.04(-2.72%)
Jan 16, 2019 1.470 1.470 1.440 1.470 53,465 +0.00(+0.00%)
Jan 15, 2019 1.490 1.490 1.430 1.470 60,371 +0.01(+0.68%)
Jan 14, 2019 1.470 1.490 1.450 1.460 63,884 +0.03(+2.10%)
Jan 11, 2019 1.400 1.440 1.400 1.430 73,200 +0.01(+0.70%)
Jan 10, 2019 1.380 1.420 1.341 1.420 17,579 +0.03(+2.16%)
Jan 09, 2019 1.370 1.440 1.370 1.390 23,322 +0.05(+3.73%)
Jan 08, 2019 1.370 1.380 1.320 1.340 15,800 -0.01(-0.74%)
Jan 07, 2019 1.330 1.400 1.291 1.350 22,199 +0.01(+0.75%)
Jan 04, 2019 1.320 1.390 1.300 1.340 9,700 +0.04(+3.07%)
Jan 03, 2019 1.340 1.340 1.300 1.300 9,661 -0.04(-2.98%)
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.