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 29, 2009
3.130
3.171
2.870
3.100
20,760
+0.01(+0.32%)
May 28, 2009
3.130
3.140
2.950
3.090
17,241
-0.03(-1.04%)
May 27, 2009
3.140
3.450
3.010
3.123
8,400
-0.03(-0.87%)
May 26, 2009
3.260
3.300
3.140
3.150
8,500
-0.11(-3.37%)
May 22, 2009
3.270
3.440
3.260
3.260
2,600
-0.17(-4.96%)
May 21, 2009
3.440
3.440
3.160
3.430
6,199
+0.29(+9.24%)
May 20, 2009
3.160
3.450
3.140
3.140
12,494
+0.04(+1.29%)
May 19, 2009
3.100
3.100
3.090
3.100
3,823
+0.00(+0.00%)
May 18, 2009
3.390
3.480
3.100
3.100
8,620
+0.14(+4.73%)
May 15, 2009
3.020
3.030
2.900
2.960
7,709
-0.06(-2.12%)
May 14, 2009
3.000
3.190
3.000
3.024
5,382
-0.03(-0.85%)
May 13, 2009
3.460
3.460
3.000
3.050
16,863
-0.11(-3.48%)
May 12, 2009
3.230
3.240
3.150
3.160
8,126
-0.08(-2.47%)
May 11, 2009
3.150
3.490
3.150
3.240
17,957
+0.05(+1.57%)
May 08, 2009
3.340
3.350
3.190
3.190
17,748
+0.06(+1.92%)
May 07, 2009
3.350
3.350
3.010
3.130
18,410
-0.19(-5.72%)
May 06, 2009
3.530
3.550
3.300
3.320
16,340
-0.26(-7.26%)
May 05, 2009
3.480
3.590
3.480
3.580
14,119
-0.01(-0.28%)
May 04, 2009
3.510
4.600
3.510
3.590
9,500
+0.04(+1.13%)
May 01, 2009
3.590
3.600
3.510
3.550
3,700
-0.10(-2.74%)
Apr 30, 2009
3.503
3.650
3.500
3.650
19,015
+0.14(+3.99%)
Apr 29, 2009
3.410
3.600
3.410
3.510
4,001
+0.05(+1.45%)
Apr 28, 2009
3.500
3.500
3.450
3.460
3,225
-0.02(-0.57%)
Apr 27, 2009
3.420
3.540
3.410
3.480
7,722
-0.06(-1.69%)
Apr 24, 2009
3.650
3.800
3.400
3.540
16,625
+0.10(+2.91%)
Apr 23, 2009
3.500
3.500
3.360
3.440
4,906
-0.01(-0.29%)
Apr 22, 2009
3.240
3.500
3.130
3.450
8,701
+0.16(+4.86%)
Apr 21, 2009
3.140
3.290
3.060
3.290
11,000
+0.05(+1.48%)
Apr 20, 2009
3.260
3.290
3.190
3.242
20,806
-0.21(-6.03%)
Apr 17, 2009
3.620
3.790
3.380
3.450
15,520
-0.29(-7.75%)
Apr 16, 2009
3.840
3.840
3.680
3.740
6,350
-0.07(-1.84%)
Apr 15, 2009
3.850
4.100
3.680
3.810
2,900
-0.01(-0.26%)
Apr 14, 2009
3.880
4.274
3.770
3.820
17,900
-0.21(-5.21%)
Apr 13, 2009
4.590
4.590
3.970
4.030
22,276
+0.06(+1.61%)
Apr 09, 2009
4.110
4.110
3.890
3.966
9,874
+0.14(+3.55%)
Apr 08, 2009
3.880
4.166
3.820
3.830
6,843
-0.14(-3.53%)
Apr 07, 2009
3.950
4.220
3.900
3.970
17,938
-0.06(-1.49%)
Apr 06, 2009
4.050
4.476
4.000
4.030
11,150
-0.13(-3.12%)
Apr 03, 2009
4.060
4.370
4.060
4.160
16,079
-0.04(-0.95%)
Apr 02, 2009
4.450
4.490
4.120
4.200
37,350
-0.15(-3.45%)
Apr 01, 2009
4.300
4.350
4.210
4.350
11,848
-0.14(-3.12%)
Mar 31, 2009
4.480
4.490
4.060
4.490
11,981
+0.16(+3.70%)
Mar 30, 2009
4.700
4.700
4.050
4.330
11,814
+0.19(+4.59%)
Mar 26, 2009
4.000
4.158
4.000
4.140
33,005
+0.15(+3.76%)
Mar 25, 2009
4.000
4.000
3.890
3.990
23,253
+0.05(+1.27%)
Mar 24, 2009
3.960
3.990
3.900
3.940
3,926
-0.02(-0.51%)
Mar 23, 2009
3.702
3.960
3.690
3.960
10,442
+0.30(+8.20%)
Mar 20, 2009
3.600
3.660
3.590
3.660
4,008
+0.01(+0.27%)
Mar 19, 2009
3.980
3.980
3.500
3.650
5,965
+0.01(+0.27%)
Mar 18, 2009
3.990
3.990
3.480
3.640
17,657
+0.28(+8.33%)
Mar 17, 2009
3.680
3.680
3.250
3.360
27,769
+0.18(+5.66%)
Mar 16, 2009
3.170
3.250
3.120
3.180
6,749
+0.07(+2.25%)
Mar 13, 2009
3.020
3.210
2.930
3.110
18,958
+0.26(+9.13%)
Mar 12, 2009
2.850
2.890
2.680
2.850
14,137
+0.05(+1.78%)
Mar 11, 2009
2.850
2.850
2.590
2.800
6,900
+0.27(+10.67%)
Mar 10, 2009
2.500
2.730
2.500
2.530
17,746
-0.01(-0.39%)
Mar 09, 2009
2.860
2.890
2.540
2.540
16,700
-0.21(-7.64%)
Mar 06, 2009
3.010
3.070
2.720
2.750
29,088
-0.33(-10.71%)
Mar 05, 2009
3.110
3.130
3.040
3.080
11,770
+0.14(+4.76%)
Mar 04, 2009
2.670
2.940
2.670
2.940
7,225
+0.44(+17.60%)
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
.