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 ) 1.770 -0.090 (-4.84%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 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 (%) 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%) Jun 03, 2024 2.110 2.180 2.040 2.130 83,864 +0.02(+0.95%) May 31, 2024 2.140 2.170 2.040 2.110 39,982 -0.02(-0.94%) May 30, 2024 2.160 2.180 2.100 2.130 36,451 +0.03(+1.43%) May 29, 2024 2.180 2.180 2.070 2.100 34,455 -0.06(-2.78%) May 28, 2024 2.100 2.250 1.960 2.160 78,256 +0.10(+4.85%) May 24, 2024 1.910 2.140 1.890 2.060 49,865 +0.20(+10.75%) May 23, 2024 1.900 1.950 1.860 1.860 47,565 -0.07(-3.63%) May 22, 2024 2.010 2.020 1.890 1.930 56,929 -0.09(-4.46%) May 21, 2024 1.960 2.140 1.920 2.020 75,305 +0.05(+2.54%) May 20, 2024 1.920 1.970 1.865 1.970 20,913 +0.05(+2.60%) May 17, 2024 1.980 2.000 1.780 1.920 107,482 -0.05(-2.54%) May 16, 2024 2.120 2.120 1.920 1.970 77,575 -0.14(-6.64%) May 15, 2024 2.150 2.230 2.000 2.110 72,758 -0.08(-3.65%) May 14, 2024 2.120 2.242 2.120 2.190 116,362 +0.10(+4.78%) May 13, 2024 2.070 2.200 1.910 2.090 100,977 +0.02(+0.97%) May 10, 2024 2.030 2.210 1.800 2.070 127,617 +0.07(+3.50%) May 09, 2024 1.820 2.050 1.820 2.000 156,176 +0.24(+13.64%) May 08, 2024 1.650 1.780 1.650 1.760 79,741 +0.14(+8.64%) May 07, 2024 1.630 1.650 1.610 1.620 31,019 +0.01(+0.62%) May 06, 2024 1.590 1.650 1.583 1.610 28,283 +0.02(+1.26%) May 03, 2024 1.600 1.610 1.580 1.590 17,705 +0.00(+0.00%) May 02, 2024 1.590 1.600 1.530 1.590 17,334 +0.00(+0.00%) May 01, 2024 1.580 1.590 1.510 1.590 22,746 +0.04(+2.58%) Apr 30, 2024 1.580 1.580 1.510 1.550 11,779 -0.03(-1.90%) Apr 29, 2024 1.640 1.640 1.520 1.580 10,978 -0.01(-0.63%) Apr 26, 2024 1.650 1.690 1.590 1.590 89,343 -0.02(-1.24%) Apr 25, 2024 1.630 1.630 1.565 1.610 5,517 +0.00(+0.00%) Apr 24, 2024 1.590 1.649 1.590 1.610 28,089 +0.12(+8.05%) Apr 23, 2024 1.560 1.570 1.458 1.490 18,474 -0.03(-1.97%) Apr 22, 2024 1.530 1.590 1.520 1.520 25,071 -0.01(-0.65%) Apr 19, 2024 1.540 1.660 1.523 1.530 49,374 -0.06(-3.77%) Apr 18, 2024 1.670 1.700 1.580 1.590 56,673 -0.05(-3.05%) Apr 17, 2024 1.550 1.640 1.540 1.640 68,289 +0.09(+5.81%) Apr 16, 2024 1.470 1.750 1.390 1.550 79,932 +0.09(+6.16%) Apr 15, 2024 1.440 1.500 1.381 1.460 89,530 +0.05(+3.91%) Apr 12, 2024 1.390 1.410 1.370 1.405 31,082 +0.04(+3.31%) Apr 11, 2024 1.300 1.444 1.300 1.360 69,695 +0.07(+5.43%) Apr 10, 2024 1.290 1.290 1.260 1.290 4,851 +0.00(+0.00%) Apr 09, 2024 1.270 1.310 1.240 1.290 6,114 +0.02(+1.57%) Apr 08, 2024 1.270 1.270 1.260 1.270 7,657 +0.00(+0.00%) Apr 05, 2024 1.210 1.270 1.160 1.270 20,250 +0.03(+2.42%) Apr 04, 2024 1.280 1.355 1.180 1.240 33,380 -0.03(-2.36%) Apr 03, 2024 1.250 1.290 1.210 1.270 29,090 -0.05(-3.79%) Apr 02, 2024 1.270 1.320 1.200 1.320 21,065 +0.06(+4.76%) 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.