Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Research Frontiers
(NQ:
REFR
)
1.860
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
May 28, 2004
8.900
9.310
8.680
9.000
31,800
+0.03(+0.33%)
May 27, 2004
8.949
8.980
8.790
8.970
19,700
-0.17(-1.86%)
May 26, 2004
8.910
9.260
8.900
9.140
36,700
-0.11(-1.19%)
May 25, 2004
9.040
9.250
8.975
9.250
29,300
+0.21(+2.32%)
May 24, 2004
8.980
9.160
8.785
9.040
27,600
+0.06(+0.67%)
May 21, 2004
8.800
8.980
8.735
8.980
37,700
+0.23(+2.63%)
May 20, 2004
9.010
9.090
8.520
8.750
91,400
-0.25(-2.78%)
May 19, 2004
9.430
9.490
8.985
9.000
33,000
-0.27(-2.91%)
May 18, 2004
9.000
9.460
9.000
9.270
19,500
+0.02(+0.22%)
May 17, 2004
9.750
9.750
9.030
9.250
42,100
-0.26(-2.73%)
May 14, 2004
9.860
9.860
9.500
9.510
21,300
-0.49(-4.90%)
May 13, 2004
10.10
10.13
9.890
10.00
24,000
+0.20(+2.04%)
May 12, 2004
9.620
10.09
9.500
9.800
27,200
-0.29(-2.87%)
May 11, 2004
9.720
10.19
9.610
10.09
13,800
+0.34(+3.49%)
May 10, 2004
10.14
10.14
9.510
9.750
57,100
-0.45(-4.41%)
May 07, 2004
10.41
10.48
10.00
10.20
21,000
-0.03(-0.29%)
May 06, 2004
10.06
10.55
9.620
10.23
70,000
+0.03(+0.29%)
May 05, 2004
10.10
10.60
9.700
10.20
22,600
+0.10(+0.99%)
May 04, 2004
9.660
10.10
9.610
10.10
23,700
+0.28(+2.85%)
May 03, 2004
9.960
10.10
9.300
9.820
67,500
-0.61(-5.85%)
Apr 30, 2004
11.01
11.09
10.42
10.43
80,400
-0.57(-5.18%)
Apr 29, 2004
11.19
11.43
11.00
11.00
28,100
-0.15(-1.35%)
Apr 28, 2004
10.93
11.50
10.89
11.15
26,600
-0.31(-2.71%)
Apr 27, 2004
11.24
11.50
11.00
11.46
55,700
+0.46(+4.17%)
Apr 26, 2004
11.13
11.23
10.50
11.00
21,300
+0.11(+1.02%)
Apr 23, 2004
10.76
10.90
10.65
10.89
28,700
+0.28(+2.64%)
Apr 22, 2004
10.96
10.96
10.50
10.61
32,900
-0.02(-0.19%)
Apr 21, 2004
10.60
10.82
10.40
10.63
56,400
-0.02(-0.19%)
Apr 20, 2004
10.25
10.77
10.25
10.65
33,500
+0.14(+1.33%)
Apr 19, 2004
10.65
10.88
10.28
10.51
19,800
+0.24(+2.34%)
Apr 16, 2004
11.09
11.09
10.05
10.27
72,400
-0.59(-5.43%)
Apr 15, 2004
11.43
11.45
10.59
10.86
70,100
+0.38(+3.63%)
Apr 14, 2004
10.17
10.48
10.15
10.48
29,000
+0.09(+0.87%)
Apr 13, 2004
10.50
10.50
10.20
10.39
41,400
-0.07(-0.67%)
Apr 12, 2004
10.42
10.95
10.42
10.46
7,600
+0.04(+0.38%)
Apr 08, 2004
11.09
11.25
10.40
10.42
17,400
-0.57(-5.19%)
Apr 07, 2004
11.25
11.33
10.31
10.99
28,000
+0.05(+0.46%)
Apr 06, 2004
11.24
11.43
10.85
10.94
30,500
-0.26(-2.32%)
Apr 05, 2004
10.61
11.55
10.52
11.20
101,300
+0.64(+6.06%)
Apr 02, 2004
10.68
10.70
10.13
10.56
70,300
+0.74(+7.54%)
Apr 01, 2004
9.540
9.990
9.530
9.820
21,800
+0.20(+2.08%)
Mar 31, 2004
9.950
10.00
9.620
9.620
38,300
-0.44(-4.37%)
Mar 30, 2004
10.90
10.90
9.930
10.06
33,100
-0.43(-4.10%)
Mar 29, 2004
10.79
11.45
10.30
10.49
72,800
+0.08(+0.77%)
Mar 26, 2004
10.45
10.60
10.12
10.41
29,600
+0.46(+4.62%)
Mar 25, 2004
9.290
10.38
9.160
9.950
35,100
+0.70(+7.57%)
Mar 24, 2004
8.400
9.470
8.280
9.250
60,400
+0.25(+2.78%)
Mar 23, 2004
9.330
9.330
8.760
9.000
19,200
+0.23(+2.62%)
Mar 22, 2004
9.150
9.250
8.670
8.770
53,300
-0.38(-4.15%)
Mar 19, 2004
9.750
9.750
9.100
9.150
21,900
-0.20(-2.14%)
Mar 18, 2004
9.515
9.515
9.050
9.350
28,900
-0.09(-0.95%)
Mar 17, 2004
9.555
9.710
9.070
9.440
30,100
+0.04(+0.43%)
Mar 16, 2004
9.000
9.750
9.000
9.400
47,500
-0.22(-2.29%)
Mar 15, 2004
9.800
10.48
9.070
9.620
39,000
-0.48(-4.75%)
Mar 12, 2004
8.970
10.49
8.970
10.10
56,300
+1.04(+11.48%)
Mar 11, 2004
9.690
9.690
9.010
9.060
24,900
-0.18(-1.95%)
Mar 10, 2004
9.710
9.990
9.000
9.240
114,600
-0.55(-5.62%)
Mar 09, 2004
10.31
10.44
9.660
9.790
109,500
-0.68(-6.49%)
Mar 08, 2004
11.10
11.12
10.29
10.47
57,200
-0.70(-6.27%)
Mar 05, 2004
11.32
11.47
10.75
11.17
51,900
-0.23(-2.02%)
Mar 04, 2004
11.36
11.56
10.98
11.40
28,900
+0.00(+0.00%)
Mar 03, 2004
11.82
12.09
10.81
11.40
79,100
-0.42(-3.58%)
Mar 02, 2004
11.92
11.92
11.74
11.82
27,500
+0.21(+1.83%)
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
.