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 )

1.530 USD UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.540 1.580 1.540 1.560 103,478 +0.01(+0.65%)
Dec 30, 2021 1.520 1.600 1.515 1.550 93,270 +0.04(+2.65%)
Dec 29, 2021 1.570 1.570 1.500 1.510 51,283 -0.05(-3.21%)
Dec 28, 2021 1.630 1.650 1.550 1.560 63,684 -0.07(-4.29%)
Dec 27, 2021 1.640 1.650 1.600 1.630 43,566 +0.03(+1.87%)
Dec 23, 2021 1.560 1.635 1.560 1.600 84,257 -0.04(-2.44%)
Dec 22, 2021 1.710 1.710 1.600 1.640 97,722 +0.00(+0.00%)
Dec 21, 2021 1.560 1.640 1.522 1.640 68,660 +0.08(+5.13%)
Dec 20, 2021 1.550 1.610 1.500 1.560 115,141 -0.04(-2.50%)
Dec 17, 2021 1.600 1.640 1.520 1.600 237,485 -0.14(-8.05%)
Dec 16, 2021 1.720 1.787 1.690 1.740 293,674 +0.02(+1.16%)
Dec 15, 2021 1.620 1.770 1.601 1.720 74,166 +0.05(+2.99%)
Dec 14, 2021 1.880 1.880 1.590 1.670 142,965 -0.25(-13.02%)
Dec 13, 2021 1.830 2.020 1.710 1.920 214,960 +0.11(+6.08%)
Dec 10, 2021 1.900 1.900 1.760 1.810 29,101 -0.06(-3.21%)
Dec 09, 2021 1.880 1.900 1.860 1.870 22,212 +0.00(+0.00%)
Dec 08, 2021 1.830 1.870 1.775 1.870 30,897 +0.09(+5.06%)
Dec 07, 2021 1.750 1.800 1.690 1.780 82,188 +0.09(+5.33%)
Dec 06, 2021 1.700 1.700 1.630 1.690 50,565 +0.05(+3.05%)
Dec 03, 2021 1.730 1.780 1.600 1.640 71,103 -0.07(-4.09%)
Dec 02, 2021 1.770 1.800 1.680 1.710 120,170 -0.10(-5.52%)
Dec 01, 2021 1.810 1.898 1.800 1.810 61,117 -0.02(-1.36%)
Nov 30, 2021 1.800 1.850 1.790 1.835 48,076 -0.02(-0.81%)
Nov 29, 2021 1.870 1.890 1.850 1.850 63,504 -0.02(-1.07%)
Nov 26, 2021 1.860 1.920 1.800 1.870 94,207 +0.01(+0.54%)
Nov 24, 2021 1.870 1.900 1.810 1.860 82,436 -0.02(-1.06%)
Nov 23, 2021 1.920 1.950 1.870 1.880 56,075 -0.08(-4.08%)
Nov 22, 2021 2.050 2.050 1.910 1.960 92,637 -0.03(-1.51%)
Nov 19, 2021 2.090 2.109 1.911 1.990 103,039 -0.07(-3.40%)
Nov 18, 2021 1.870 2.060 2.039 2.060 132,379 +0.21(+11.35%)
Nov 17, 2021 2.010 2.049 1.850 1.850 193,107 -0.25(-11.90%)
Nov 16, 2021 2.180 2.180 2.030 2.100 124,811 -0.03(-1.41%)
Nov 15, 2021 2.210 2.240 2.100 2.130 150,068 -0.10(-4.48%)
Nov 12, 2021 2.210 2.250 2.190 2.230 63,218 +0.03(+1.36%)
Nov 11, 2021 2.230 2.239 2.180 2.200 77,135 -0.05(-2.22%)
Nov 10, 2021 2.330 2.230 2.250 98,128 -0.07(-3.02%)
Nov 09, 2021 2.300 2.390 2.240 2.320 156,704 +0.05(+2.20%)
Nov 08, 2021 2.290 2.300 2.200 2.270 111,556 +0.05(+2.25%)
Nov 05, 2021 2.240 2.279 2.200 2.220 60,886 +0.01(+0.45%)
Nov 04, 2021 2.300 2.436 2.180 2.210 284,560 -0.08(-3.49%)
Nov 03, 2021 2.210 2.340 2.200 2.290 77,025 +0.06(+2.69%)
Nov 02, 2021 2.250 2.280 2.150 2.230 88,606 +0.00(+0.00%)
Nov 01, 2021 2.250 2.280 2.180 2.230 150,861 -0.03(-1.33%)
Oct 29, 2021 2.340 2.360 2.250 2.260 97,013 -0.05(-2.16%)
Oct 28, 2021 2.160 2.400 2.160 2.310 209,091 +0.14(+6.45%)
Oct 27, 2021 2.210 2.240 2.170 2.170 45,164 -0.08(-3.56%)
Oct 26, 2021 2.300 2.250 42,925 -0.02(-0.88%)
Oct 25, 2021 2.230 2.300 2.220 2.270 54,299 -0.02(-0.87%)
Oct 22, 2021 2.220 2.290 2.170 2.290 55,938 +0.02(+0.88%)
Oct 21, 2021 2.150 2.308 2.150 2.270 147,091 +0.08(+3.65%)
Oct 20, 2021 2.200 2.200 2.170 2.190 23,587 -0.02(-0.90%)
Oct 19, 2021 2.170 2.230 2.117 2.210 46,401 +0.08(+3.51%)
Oct 18, 2021 2.090 2.181 2.090 2.135 47,974 -0.06(-2.51%)
Oct 15, 2021 2.210 2.210 2.151 2.190 28,308 +0.02(+0.92%)
Oct 14, 2021 2.160 2.198 2.135 2.170 35,337 -0.01(-0.46%)
Oct 13, 2021 2.110 2.190 2.110 2.180 74,528 +0.04(+1.87%)
Oct 12, 2021 2.150 2.180 2.100 2.140 39,276 -0.04(-1.83%)
Oct 11, 2021 2.210 2.210 2.100 2.180 28,775 -0.02(-0.91%)
Oct 08, 2021 2.220 2.220 2.160 2.200 30,022 -0.02(-0.90%)
Oct 07, 2021 2.300 2.300 2.170 2.220 40,889 +0.05(+2.30%)
Oct 06, 2021 2.230 2.230 2.130 2.170 64,449 -0.06(-2.69%)
Oct 05, 2021 2.250 2.290 2.190 2.230 53,945 -0.03(-1.33%)
Oct 04, 2021 2.360 2.360 2.250 2.260 47,785 -0.06(-2.59%)
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.