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
Fronteo Inc
(NQ:
FTEO
)
N/A
UNCHANGED
Last Price
Updated:
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 27, 2019
4.820
4.820
4.820
0
+0.32(+7.11%)
Aug 26, 2019
4.500
4.500
4.500
4.500
337
+0.00(+0.00%)
Aug 23, 2019
4.500
4.500
4.500
4.500
400
-0.26(-5.51%)
Aug 22, 2019
4.762
4.762
4.762
4.762
135
+0.07(+1.54%)
Aug 21, 2019
4.690
4.690
4.690
4.690
162
+0.31(+7.08%)
Aug 19, 2019
4.380
4.380
4.380
0
-0.84(-16.09%)
Aug 16, 2019
5.220
5.220
5.220
1
+0.00(+0.00%)
Aug 15, 2019
5.830
5.830
5.220
5.220
646
-1.05(-16.75%)
Aug 14, 2019
6.270
6.270
6.270
6.270
101
-0.47(-6.97%)
Aug 13, 2019
6.820
6.820
6.740
6.740
716
+0.24(+3.69%)
Aug 12, 2019
6.500
6.500
6.500
6.500
300
+0.05(+0.77%)
Aug 08, 2019
6.450
6.450
6.450
0
+0.00(+0.00%)
Aug 01, 2019
6.450
6.450
6.450
0
+0.00(+0.00%)
Jul 31, 2019
6.450
6.450
6.450
6.450
170
-0.03(-0.46%)
Jul 25, 2019
6.480
6.480
6.480
0
-0.03(-0.46%)
Jul 18, 2019
6.510
6.510
6.510
0
+0.00(+0.00%)
Jul 17, 2019
6.510
6.510
6.510
1
+0.00(+0.00%)
Jul 16, 2019
6.510
6.510
6.510
1
+0.00(+0.00%)
Jul 12, 2019
6.510
6.510
6.510
0
+0.00(+0.00%)
Jul 11, 2019
6.510
6.510
6.510
30
+0.00(+0.00%)
Jul 08, 2019
6.510
6.510
6.510
0
-0.02(-0.34%)
Jun 28, 2019
6.532
6.532
6.532
0
-0.33(-4.81%)
Jun 27, 2019
6.862
6.862
6.862
6.862
210
+0.15(+2.27%)
Jun 26, 2019
6.710
6.710
6.710
6.710
102
-0.17(-2.47%)
Jun 25, 2019
6.880
6.880
6.880
10
+0.00(+0.00%)
Jun 24, 2019
6.880
6.880
6.880
10
+0.00(+0.00%)
Jun 20, 2019
6.880
6.880
6.880
0
+0.00(+0.00%)
Jun 17, 2019
6.880
6.880
6.880
0
-0.17(-2.41%)
Jun 14, 2019
7.050
7.050
7.050
1
+0.00(+0.00%)
Jun 05, 2019
7.050
7.050
7.050
0
+0.00(+0.00%)
May 29, 2019
7.050
7.050
7.050
0
+0.00(+0.00%)
May 24, 2019
7.050
7.050
7.050
0
+0.00(+0.00%)
May 23, 2019
7.050
7.050
7.050
7.050
366
-0.50(-6.62%)
May 20, 2019
7.550
7.550
7.550
0
+0.00(+0.00%)
May 17, 2019
7.550
7.550
7.550
74
+0.00(+0.00%)
May 16, 2019
8.130
8.130
7.550
7.550
2,040
-1.19(-13.61%)
May 15, 2019
8.740
8.740
8.740
8.740
100
-0.66(-7.02%)
May 13, 2019
9.400
9.400
9.400
0
+0.00(+0.00%)
May 10, 2019
9.400
9.400
9.400
10
+0.00(+0.00%)
May 07, 2019
9.400
9.400
9.400
0
+0.00(+0.00%)
May 03, 2019
9.400
9.400
9.400
0
+0.00(+0.00%)
May 02, 2019
9.400
9.400
9.400
1
+0.00(+0.00%)
May 01, 2019
9.400
9.400
9.400
9.400
381
-0.10(-1.05%)
Apr 29, 2019
9.500
9.500
9.500
0
+0.00(+0.00%)
Apr 15, 2019
9.500
9.500
9.500
0
+0.00(+0.00%)
Apr 12, 2019
9.500
9.500
9.500
1
+0.00(+0.00%)
Apr 05, 2019
9.500
9.500
9.500
0
+0.00(+0.00%)
Mar 27, 2019
9.500
9.500
9.500
0
+0.00(+0.00%)
Mar 26, 2019
9.480
9.688
9.430
9.500
2,800
-0.64(-6.32%)
Mar 20, 2019
10.14
10.14
10.14
0
+0.00(+0.00%)
Mar 18, 2019
10.14
10.14
10.14
0
+0.00(+0.00%)
Mar 14, 2019
10.14
10.14
10.14
0
+0.00(+0.00%)
Mar 12, 2019
10.14
10.14
10.14
0
-0.49(-4.61%)
Mar 08, 2019
10.63
10.63
10.63
0
-0.77(-6.75%)
Mar 06, 2019
11.40
11.40
11.40
0
+0.00(+0.00%)
Mar 01, 2019
11.40
11.40
11.40
0
-0.20(-1.73%)
Feb 28, 2019
11.60
11.60
11.60
11.60
508
+0.37(+3.29%)
Feb 27, 2019
11.23
11.23
11.23
20
+0.00(+0.00%)
Feb 26, 2019
9.000
11.23
8.940
11.23
3,650
+2.88(+34.49%)
Feb 25, 2019
10.62
10.62
8.340
8.350
1,531
-3.04(-26.67%)
Feb 22, 2019
11.39
11.39
11.39
10
+0.00(+0.00%)
Feb 21, 2019
11.39
11.39
11.39
1
+0.00(+0.00%)
Feb 20, 2019
10.69
11.39
10.69
11.39
750
+0.19(+1.66%)
Feb 19, 2019
11.20
11.20
11.20
11.20
509
+0.40(+3.71%)
Feb 15, 2019
13.00
13.00
10.80
10.80
6,600
-3.20(-22.86%)
Feb 14, 2019
14.00
14.00
14.00
14.00
1,003
+0.00(+0.00%)
Feb 04, 2019
14.00
14.00
14.00
0
-0.05(-0.36%)
Feb 01, 2019
14.05
14.05
14.05
15
-0.00(-0.02%)
Jan 30, 2019
14.05
14.05
14.05
0
-0.40(-2.75%)
Jan 29, 2019
14.45
14.45
14.45
23
+0.00(+0.00%)
Jan 28, 2019
14.45
14.45
14.45
14.45
100
-0.10(-0.69%)
Jan 25, 2019
14.55
14.55
14.55
3
-0.00(-0.02%)
Jan 23, 2019
14.55
14.55
14.55
0
-0.28(-1.87%)
Jan 18, 2019
14.83
14.83
14.83
0
+0.97(+7.00%)
Jan 10, 2019
13.86
13.86
13.86
0
+0.00(+0.00%)
Jan 08, 2019
13.86
13.86
13.86
0
+0.91(+7.03%)
Jan 07, 2019
12.85
12.95
12.85
12.95
274
+0.94(+7.83%)
Jan 02, 2019
12.01
12.01
12.01
0
+0.00(+0.00%)
Dec 28, 2018
12.01
12.01
12.01
0
-0.77(-6.03%)
Dec 27, 2018
12.78
12.78
12.78
2
+0.00(+0.00%)
Dec 26, 2018
12.78
12.78
12.78
8
+0.00(+0.00%)
Dec 21, 2018
12.78
12.78
12.78
0
-0.96(-6.99%)
Dec 20, 2018
13.74
13.74
13.74
13.74
100
-1.03(-6.97%)
Dec 17, 2018
14.77
14.77
14.77
0
-1.11(-6.99%)
Dec 06, 2018
15.88
15.88
15.88
0
+0.00(+0.00%)
Dec 04, 2018
15.88
15.88
15.88
15.88
100
+0.26(+1.66%)
Dec 03, 2018
15.61
15.62
15.61
15.62
200
+1.02(+6.99%)
Nov 30, 2018
14.60
14.60
14.60
13
+0.00(+0.00%)
Nov 29, 2018
14.60
14.60
14.60
1
+0.00(+0.00%)
Nov 23, 2018
14.60
14.60
14.60
0
+0.00(+0.00%)
Nov 19, 2018
14.60
14.60
14.60
0
+0.97(+7.12%)
Nov 15, 2018
13.63
13.63
13.63
0
-1.02(-6.96%)
Nov 14, 2018
14.61
14.65
14.61
14.65
1,030
+0.19(+1.31%)
Nov 09, 2018
14.46
14.46
14.46
0
+0.00(+0.00%)
Nov 06, 2018
14.46
14.46
14.46
0
+0.00(+0.00%)
Oct 30, 2018
14.46
14.46
14.46
0
+0.00(+0.00%)
Oct 29, 2018
14.46
14.46
14.46
46
+0.00(+0.00%)
Oct 26, 2018
14.46
14.46
14.46
14.46
100
-1.09(-7.01%)
Oct 25, 2018
15.55
15.55
15.55
15.55
101
-1.17(-7.00%)
Oct 18, 2018
16.72
16.72
16.72
0
+0.00(+0.00%)
Oct 16, 2018
16.72
16.72
16.72
0
+0.52(+3.21%)
Oct 11, 2018
16.20
16.20
16.20
0
+0.00(+0.00%)
Oct 10, 2018
16.20
16.20
16.20
16.20
100
-1.80(-10.00%)
Oct 05, 2018
18.00
18.00
18.00
0
+0.00(+0.00%)
Oct 02, 2018
18.00
18.00
18.00
0
-1.02(-5.36%)
Sep 28, 2018
19.02
19.02
19.02
0
+0.00(+0.00%)
Sep 20, 2018
19.02
19.02
19.02
0
+0.00(+0.00%)
Sep 18, 2018
19.02
19.02
19.02
0
+0.00(+0.00%)
Sep 17, 2018
19.02
19.02
19.02
5
+0.00(+0.00%)
Sep 11, 2018
19.02
19.02
19.02
0
+0.00(+0.00%)
Sep 10, 2018
19.02
19.02
19.02
1
+0.00(+0.00%)
Sep 07, 2018
19.02
19.02
19.02
19.02
100
+1.73(+10.01%)
Sep 06, 2018
17.29
17.29
17.29
1
+0.00(+0.00%)
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
.