Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frequency Elcts Inc (NQ: FEIM )

9.450 +0.010 (+0.11%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.511 7.511 7.511 0 +0.07(+0.92%)
Mar 28, 2018 7.493 7.554 7.442 7.442 21,916 -0.11(-1.48%)
Mar 27, 2018 7.596 7.639 7.554 7.554 28,826 -0.02(-0.26%)
Mar 26, 2018 7.682 7.725 7.433 7.573 8,105 -0.31(-3.89%)
Mar 23, 2018 7.725 7.880 7.682 7.880 4,894 +0.11(+1.44%)
Mar 22, 2018 7.905 7.905 7.433 7.768 6,528 -0.07(-0.94%)
Mar 21, 2018 7.897 7.897 7.842 7.842 1,308 -0.05(-0.69%)
Mar 20, 2018 7.764 7.897 7.691 7.897 5,950 +0.04(+0.55%)
Mar 19, 2018 8.128 8.185 7.709 7.854 87,364 -0.56(-6.63%)
Mar 16, 2018 8.043 8.412 7.725 8.412 13,825 +0.38(+4.70%)
Mar 15, 2018 8.412 8.463 7.705 8.034 2,473 +0.07(+0.86%)
Mar 14, 2018 8.017 8.309 7.502 7.966 6,471 -0.18(-2.21%)
Mar 13, 2018 7.485 8.584 7.485 8.146 7,891 +0.12(+1.50%)
Mar 12, 2018 8.195 8.195 8.026 8.026 791 +0.19(+2.41%)
Mar 09, 2018 7.682 7.837 7.682 7.837 1,812 +0.39(+5.31%)
Mar 08, 2018 7.511 7.614 7.398 7.442 17,930 -0.08(-1.03%)
Mar 07, 2018 7.554 7.554 7.514 7.519 9,462 -0.03(-0.34%)
Mar 06, 2018 7.674 7.691 7.545 7.545 4,445 -0.17(-2.22%)
Mar 05, 2018 7.785 7.794 7.691 7.717 9,332 -0.18(-2.28%)
Mar 02, 2018 7.864 7.923 7.854 7.897 3,125 +0.15(+2.00%)
Mar 01, 2018 8.005 8.043 7.708 7.742 9,620 -0.19(-2.38%)
Feb 28, 2018 8.051 8.051 7.931 7.931 2,910 -0.15(-1.91%)
Feb 27, 2018 8.111 8.197 8.086 8.086 7,584 -0.20(-2.38%)
Feb 26, 2018 8.601 9.090 8.283 8.283 13,780 -0.38(-4.36%)
Feb 23, 2018 8.785 8.785 8.661 8.661 2,426 -0.01(-0.10%)
Feb 22, 2018 8.669 8.984 8.669 8.669 1,667 +0.08(+0.90%)
Feb 21, 2018 8.799 8.799 8.592 8.592 1,310 +0.00(+0.00%)
Feb 20, 2018 8.987 8.987 8.584 8.592 2,571 -0.08(-0.89%)
Feb 16, 2018 8.669 8.669 8.669 0 +0.16(+1.92%)
Feb 15, 2018 8.094 8.584 7.974 8.506 10,770 +0.13(+1.54%)
Feb 14, 2018 8.111 8.472 8.008 8.378 14,202 +0.21(+2.63%)
Feb 13, 2018 8.163 8.266 8.087 8.163 1,625 +0.21(+2.59%)
Feb 12, 2018 8.026 8.068 7.957 7.957 9,758 -0.24(-2.93%)
Feb 09, 2018 8.223 8.240 7.914 8.197 19,256 +0.00(+0.00%)
Feb 08, 2018 8.395 8.172 8.197 7,220 +0.03(+0.31%)
Feb 06, 2018 8.172 8.172 8.172 4 +0.01(+0.15%)
Feb 05, 2018 8.160 8.160 8.160 8.160 152 +0.18(+2.26%)
Feb 01, 2018 7.980 7.980 7.980 20 -0.17(-2.14%)
Jan 31, 2018 8.060 8.360 8.060 8.154 2,236 +0.17(+2.19%)
Jan 30, 2018 7.854 7.980 7.768 7.980 537 -0.18(-2.25%)
Jan 29, 2018 8.446 8.446 8.103 8.163 2,354 -0.24(-2.86%)
Jan 26, 2018 8.403 8.403 8.403 8.403 142 +0.10(+1.24%)
Jan 25, 2018 8.292 8.377 8.187 8.300 1,331 +0.07(+0.83%)
Jan 24, 2018 8.206 8.352 8.206 8.232 1,317 -0.05(-0.62%)
Jan 23, 2018 8.283 8.292 8.283 8.283 2,622 +0.05(+0.63%)
Jan 22, 2018 8.154 8.240 8.154 8.232 871 +0.06(+0.74%)
Jan 19, 2018 8.017 8.223 7.854 8.172 6,090 +0.05(+0.63%)
Jan 18, 2018 8.240 8.240 8.026 8.120 6,161 +0.03(+0.42%)
Jan 17, 2018 8.240 8.240 7.897 8.086 14,223 +0.04(+0.53%)
Jan 16, 2018 8.172 8.172 7.793 8.043 11,230 -0.15(-1.88%)
Jan 12, 2018 8.197 8.197 8.197 0 +0.04(+0.45%)
Jan 09, 2018 8.161 8.161 8.161 259 -0.10(-1.17%)
Jan 08, 2018 8.146 8.534 8.086 8.257 13,220 +0.22(+2.79%)
Jan 05, 2018 8.378 8.378 8.033 8.033 506 +0.04(+0.52%)
Jan 04, 2018 8.171 8.249 7.983 7.991 7,210 -0.24(-2.92%)
Jan 03, 2018 8.043 8.378 8.008 8.232 9,543 +0.25(+3.12%)
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.