Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Research Frontiers (NQ: REFR ) 2.350 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%) Aug 23, 2024 2.310 2.350 2.296 2.350 22,049 +0.05(+2.17%) Aug 22, 2024 2.300 2.390 2.260 2.300 16,146 -0.02(-0.86%) Aug 21, 2024 2.250 2.390 2.230 2.320 26,473 +0.09(+4.04%) Aug 20, 2024 2.210 2.330 2.210 2.230 19,857 -0.09(-3.88%) Aug 19, 2024 2.290 2.330 2.200 2.320 26,453 +0.15(+6.91%) Aug 16, 2024 2.180 2.210 2.120 2.170 19,977 +0.02(+0.93%) Aug 15, 2024 2.200 2.210 2.140 2.150 19,009 +0.00(+0.00%) Aug 14, 2024 2.140 2.215 2.140 2.150 5,926 -0.01(-0.46%) Aug 13, 2024 2.200 2.220 2.120 2.160 13,604 -0.10(-4.42%) Aug 12, 2024 2.320 2.330 2.250 2.260 13,462 -0.05(-2.16%) Aug 09, 2024 2.020 2.350 2.020 2.310 91,035 +0.08(+3.59%) Aug 08, 2024 2.020 2.300 2.000 2.230 82,013 +0.21(+10.40%) Aug 07, 2024 1.940 2.100 1.930 2.020 47,437 +0.10(+5.21%) Aug 06, 2024 1.800 1.950 1.800 1.920 11,284 +0.10(+5.49%) Aug 05, 2024 1.800 1.850 1.790 1.820 36,948 -0.04(-2.15%) Aug 02, 2024 2.000 2.000 1.850 1.860 54,166 -0.04(-2.36%) Aug 01, 2024 1.970 1.980 1.880 1.905 33,162 -0.06(-3.30%) Jul 31, 2024 1.880 1.990 1.880 1.970 24,534 +0.10(+5.35%) Jul 30, 2024 1.890 1.920 1.850 1.870 27,559 -0.05(-2.60%) Jul 29, 2024 1.924 1.930 1.850 1.920 18,132 -0.02(-1.03%) Jul 26, 2024 1.850 2.000 1.850 1.940 3,388 +0.09(+4.86%) Jul 25, 2024 1.930 1.930 1.850 1.850 28,180 -0.08(-4.15%) Jul 24, 2024 1.940 1.970 1.850 1.930 30,972 -0.03(-1.53%) Jul 23, 2024 1.910 2.000 1.840 1.960 24,202 +0.02(+1.03%) Jul 22, 2024 1.980 1.981 1.880 1.940 26,150 -0.04(-2.02%) Jul 19, 2024 1.960 2.000 1.960 1.980 25,989 -0.02(-1.00%) Jul 18, 2024 2.050 2.050 1.967 2.000 16,536 -0.02(-0.99%) Jul 17, 2024 2.050 2.070 1.970 2.020 32,244 -0.02(-0.98%) Jul 16, 2024 2.110 2.110 1.960 2.040 25,496 -0.01(-0.49%) Jul 15, 2024 2.120 2.150 1.980 2.050 42,015 -0.07(-3.30%) Jul 12, 2024 1.900 2.170 1.880 2.120 84,320 +0.23(+12.17%) Jul 11, 2024 1.920 1.960 1.890 1.890 14,585 +0.01(+0.53%) Jul 10, 2024 1.930 2.100 1.860 1.880 40,616 -0.14(-6.93%) Jul 09, 2024 1.860 2.090 1.835 2.020 37,749 +0.15(+8.02%) Jul 08, 2024 1.960 1.960 1.870 1.870 4,435 -0.08(-4.10%) Jul 05, 2024 1.930 1.970 1.890 1.950 18,591 +0.01(+0.52%) Jul 03, 2024 1.890 1.980 1.890 1.940 7,338 +0.10(+5.43%) Jul 02, 2024 1.800 1.920 1.800 1.840 44,183 +0.05(+2.79%) Jul 01, 2024 1.910 1.910 1.790 1.790 12,155 -0.05(-2.72%) Jun 28, 2024 1.880 1.881 1.780 1.840 13,733 +0.00(+0.00%) Jun 27, 2024 1.800 1.890 1.780 1.840 16,073 +0.04(+2.22%) Jun 26, 2024 1.780 1.845 1.780 1.800 25,058 +0.02(+1.12%) Jun 25, 2024 1.780 1.978 1.770 1.780 62,003 +0.01(+0.56%) Jun 24, 2024 1.800 1.970 1.750 1.770 49,123 -0.09(-4.84%) Jun 21, 2024 1.870 2.000 1.820 1.860 68,761 +0.03(+1.64%) Jun 20, 2024 1.800 1.913 1.800 1.830 37,074 +0.03(+1.67%) Jun 18, 2024 1.900 1.977 1.800 1.800 69,578 -0.03(-1.64%) Jun 17, 2024 1.840 1.880 1.800 1.830 23,965 -0.03(-1.61%) Jun 14, 2024 1.830 1.958 1.770 1.860 45,912 +0.06(+3.33%) Jun 13, 2024 1.850 1.940 1.780 1.800 22,373 -0.05(-2.70%) Jun 12, 2024 1.960 2.034 1.840 1.850 59,792 -0.12(-6.33%) Jun 11, 2024 2.010 2.045 1.930 1.975 24,070 -0.02(-1.25%) Jun 10, 2024 1.790 2.049 1.780 2.000 83,074 +0.30(+17.65%) Jun 07, 2024 2.100 2.100 1.650 1.700 177,305 -0.44(-20.56%) Jun 06, 2024 2.240 2.415 2.040 2.140 166,175 -0.08(-3.60%) Jun 05, 2024 2.110 2.250 2.110 2.220 41,185 +0.12(+5.71%) Jun 04, 2024 2.090 2.139 2.000 2.100 52,622 -0.03(-1.41%) 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.