Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barfresh Food Group
(NQ:
BRFH
)
2.640
UNCHANGED
Streaming Delayed Price
Updated: 11:29 AM EDT, Oct 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 18, 2024
2.720
2.720
2.600
2.640
10,500
+0.01(+0.38%)
Oct 17, 2024
2.730
2.730
2.630
2.630
7,618
-0.06(-2.23%)
Oct 16, 2024
2.750
2.750
2.600
2.690
18,497
-0.04(-1.47%)
Oct 15, 2024
2.766
2.766
2.650
2.730
6,968
+0.12(+4.60%)
Oct 14, 2024
2.550
2.844
2.550
2.610
11,701
+0.04(+1.56%)
Oct 11, 2024
2.780
2.868
2.560
2.570
32,705
-0.13(-4.81%)
Oct 10, 2024
2.800
2.925
2.540
2.700
38,912
+0.01(+0.37%)
Oct 09, 2024
2.810
2.967
2.580
2.690
27,016
-0.20(-6.92%)
Oct 08, 2024
2.900
2.990
2.750
2.890
40,400
-0.05(-1.70%)
Oct 07, 2024
2.950
3.120
2.860
2.940
37,455
-0.06(-2.00%)
Oct 04, 2024
2.660
3.010
2.650
3.000
58,932
+0.36(+13.64%)
Oct 03, 2024
2.520
2.840
2.520
2.640
48,389
-0.03(-1.12%)
Oct 02, 2024
2.700
2.850
2.595
2.670
10,169
-0.04(-1.58%)
Oct 01, 2024
2.900
2.991
2.700
2.713
24,424
-0.20(-6.78%)
Sep 30, 2024
2.910
2.916
2.850
2.910
2,161
+0.07(+2.46%)
Sep 27, 2024
2.650
2.918
2.650
2.840
11,835
+0.16(+5.97%)
Sep 26, 2024
2.630
2.760
2.521
2.680
5,515
+0.04(+1.52%)
Sep 25, 2024
2.660
2.966
2.640
2.640
4,997
-0.07(-2.58%)
Sep 24, 2024
2.700
2.840
2.700
2.710
3,406
-0.08(-2.87%)
Sep 23, 2024
2.910
2.915
2.670
2.790
6,024
-0.20(-6.69%)
Sep 20, 2024
2.870
2.990
2.650
2.990
30,468
+0.00(+0.00%)
Sep 19, 2024
3.000
3.010
2.860
2.990
7,312
+0.07(+2.40%)
Sep 18, 2024
3.060
3.305
2.920
2.920
25,178
-0.13(-4.26%)
Sep 17, 2024
3.050
3.180
3.050
3.050
7,556
+0.04(+1.33%)
Sep 16, 2024
3.000
3.162
2.950
3.010
7,827
-0.04(-1.31%)
Sep 13, 2024
3.150
3.300
3.050
3.050
19,497
-0.20(-6.15%)
Sep 12, 2024
3.310
3.387
2.890
3.250
51,197
-0.06(-1.93%)
Sep 11, 2024
3.420
3.520
3.290
3.314
32,070
-0.10(-2.82%)
Sep 10, 2024
3.320
3.580
3.320
3.410
8,602
-0.03(-0.87%)
Sep 09, 2024
3.330
3.440
3.300
3.440
7,663
+0.01(+0.29%)
Sep 06, 2024
3.400
3.450
3.310
3.430
8,666
+0.01(+0.29%)
Sep 05, 2024
3.420
3.515
3.420
3.420
2,616
-0.22(-6.04%)
Sep 04, 2024
3.610
3.640
3.400
3.640
10,537
+0.12(+3.41%)
Sep 03, 2024
3.590
3.981
3.461
3.520
24,596
-0.08(-2.22%)
Aug 30, 2024
3.640
3.650
3.450
3.600
6,585
+0.05(+1.41%)
Aug 29, 2024
3.340
3.560
3.340
3.550
11,934
+0.21(+6.29%)
Aug 28, 2024
3.400
3.400
3.320
3.340
4,745
+0.03(+0.91%)
Aug 27, 2024
3.450
3.450
3.310
3.310
2,424
-0.10(-3.07%)
Aug 26, 2024
3.385
3.450
3.350
3.415
8,692
-0.01(-0.21%)
Aug 23, 2024
3.390
3.470
3.350
3.422
6,458
-0.03(-0.80%)
Aug 22, 2024
3.422
3.450
3.422
3.450
3,036
+0.05(+1.47%)
Aug 21, 2024
3.470
3.470
3.350
3.400
4,360
+0.05(+1.37%)
Aug 20, 2024
3.450
3.450
3.320
3.354
4,894
-0.08(-2.22%)
Aug 19, 2024
3.500
3.700
3.400
3.430
28,131
-0.05(-1.44%)
Aug 16, 2024
3.350
3.500
3.350
3.480
4,821
+0.13(+3.88%)
Aug 15, 2024
3.600
3.600
3.240
3.350
69,528
-0.44(-11.61%)
Aug 14, 2024
3.300
3.863
3.300
3.790
17,112
+0.49(+14.85%)
Aug 13, 2024
3.300
3.330
3.300
3.300
2,639
-0.00(-0.12%)
Aug 12, 2024
3.330
3.375
3.300
3.304
23,132
+0.00(+0.12%)
Aug 09, 2024
3.300
3.460
3.300
3.300
4,414
-0.01(-0.30%)
Aug 08, 2024
3.540
3.580
3.300
3.310
21,535
-0.24(-6.76%)
Aug 07, 2024
3.640
3.640
3.550
3.550
7,237
-0.03(-0.70%)
Aug 06, 2024
3.480
3.830
3.480
3.575
8,408
-0.00(-0.14%)
Aug 05, 2024
3.510
3.600
3.300
3.580
22,561
+0.07(+1.99%)
Aug 02, 2024
3.750
3.800
3.370
3.510
44,354
-0.29(-7.63%)
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
.