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

Franklin Wireless Co. (NQ: FKWL )

2.950 +0.010 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 7.600 7.670 7.200 7.260 56,250 -0.37(-4.85%)
Sep 29, 2021 8.010 8.010 7.610 7.630 24,770 -0.38(-4.74%)
Sep 28, 2021 8.030 8.110 7.900 8.010 15,022 +0.01(+0.12%)
Sep 27, 2021 8.030 8.150 7.960 8.000 36,528 -0.09(-1.11%)
Sep 24, 2021 7.990 8.120 7.920 8.090 9,854 +0.17(+2.15%)
Sep 23, 2021 7.870 8.075 7.750 7.920 21,108 +0.22(+2.85%)
Sep 22, 2021 8.000 8.131 7.700 7.700 21,235 -0.27(-3.39%)
Sep 21, 2021 8.040 8.300 7.970 7.970 8,853 -0.03(-0.38%)
Sep 20, 2021 8.000 8.380 7.800 8.000 48,893 -0.32(-3.85%)
Sep 17, 2021 8.280 8.320 7.974 8.320 38,722 +0.09(+1.09%)
Sep 16, 2021 8.000 8.250 7.900 8.230 23,164 +0.17(+2.11%)
Sep 15, 2021 8.050 8.140 8.000 8.060 14,476 -0.05(-0.62%)
Sep 14, 2021 8.400 8.400 7.990 8.110 17,665 -0.21(-2.52%)
Sep 13, 2021 8.840 8.840 8.270 8.320 47,465 -0.52(-5.88%)
Sep 10, 2021 8.710 9.000 8.580 8.840 39,402 +0.17(+1.96%)
Sep 09, 2021 8.820 8.980 8.595 8.670 29,428 -0.22(-2.47%)
Sep 08, 2021 9.000 9.000 8.760 8.890 32,432 -0.14(-1.55%)
Sep 07, 2021 8.510 9.189 8.478 9.030 61,710 +0.53(+6.24%)
Sep 03, 2021 7.900 8.500 7.900 8.500 61,386 +0.67(+8.56%)
Sep 02, 2021 7.960 8.120 7.710 7.830 36,244 -0.08(-1.01%)
Sep 01, 2021 8.200 8.220 7.910 7.910 30,991 -0.09(-1.12%)
Aug 31, 2021 8.210 8.210 7.850 8.000 38,094 -0.15(-1.84%)
Aug 30, 2021 8.190 8.300 8.150 8.150 28,069 +0.01(+0.12%)
Aug 27, 2021 8.190 8.250 8.035 8.140 10,875 +0.00(+0.00%)
Aug 26, 2021 8.251 8.251 8.000 8.140 12,783 +0.11(+1.37%)
Aug 25, 2021 8.170 8.190 8.020 8.030 28,636 -0.12(-1.47%)
Aug 24, 2021 8.090 8.249 7.985 8.150 25,448 +0.10(+1.24%)
Aug 23, 2021 7.800 8.104 7.800 8.050 37,196 +0.28(+3.60%)
Aug 20, 2021 7.700 7.820 7.560 7.770 17,439 +0.04(+0.52%)
Aug 19, 2021 7.970 8.020 7.725 7.730 22,599 -0.36(-4.45%)
Aug 18, 2021 8.040 8.106 7.916 8.090 18,024 +0.07(+0.87%)
Aug 17, 2021 8.020 8.148 7.920 8.020 33,603 -0.09(-1.11%)
Aug 16, 2021 8.180 8.180 7.960 8.110 53,715 -0.04(-0.49%)
Aug 13, 2021 8.390 8.390 8.110 8.150 30,355 -0.20(-2.40%)
Aug 12, 2021 8.730 8.870 8.300 8.350 18,786 -0.40(-4.57%)
Aug 11, 2021 8.870 8.870 8.390 8.750 29,919 -0.13(-1.46%)
Aug 10, 2021 8.950 8.950 8.770 8.880 20,942 -0.10(-1.11%)
Aug 09, 2021 8.640 8.980 8.400 8.980 54,578 +0.42(+4.91%)
Aug 06, 2021 8.880 8.880 8.450 8.560 36,401 -0.32(-3.60%)
Aug 05, 2021 9.020 9.125 8.580 8.880 29,976 -0.14(-1.55%)
Aug 04, 2021 9.170 9.170 8.850 9.020 33,121 +0.02(+0.22%)
Aug 03, 2021 9.300 9.447 8.880 9.000 36,132 -0.25(-2.70%)
Aug 02, 2021 9.130 9.480 8.990 9.250 51,420 +0.30(+3.35%)
Jul 30, 2021 8.950 8.950 8.876 8.950 33,835 +0.00(+0.00%)
Jul 29, 2021 8.950 8.950 8.800 8.950 49,791 +0.01(+0.11%)
Jul 28, 2021 8.160 8.940 8.100 8.940 30,626 +0.85(+10.51%)
Jul 27, 2021 8.310 8.395 7.950 8.090 25,392 -0.18(-2.18%)
Jul 26, 2021 8.650 8.650 8.230 8.270 33,930 -0.53(-6.02%)
Jul 23, 2021 8.740 8.910 8.630 8.800 15,267 +0.12(+1.38%)
Jul 22, 2021 8.630 8.720 8.372 8.680 157,568 +0.05(+0.58%)
Jul 21, 2021 8.350 8.800 8.350 8.630 10,826 +0.33(+3.98%)
Jul 20, 2021 8.120 8.340 8.050 8.300 26,356 +0.26(+3.23%)
Jul 19, 2021 8.070 8.210 7.910 8.040 35,230 +0.13(+1.64%)
Jul 16, 2021 8.400 8.400 7.910 7.910 28,291 -0.39(-4.70%)
Jul 15, 2021 8.750 8.750 8.233 8.300 39,236 -0.45(-5.14%)
Jul 14, 2021 8.942 8.942 8.710 8.750 18,455 +0.00(+0.00%)
Jul 13, 2021 8.810 8.940 8.750 8.750 12,467 -0.13(-1.46%)
Jul 12, 2021 9.000 9.000 8.746 8.880 28,168 -0.11(-1.22%)
Jul 09, 2021 8.990 8.990 8.800 8.990 27,900 +0.03(+0.33%)
Jul 08, 2021 8.950 9.030 8.800 8.960 32,430 -0.14(-1.54%)
Jul 07, 2021 9.020 9.360 8.880 9.100 56,015 +0.15(+1.68%)
Jul 06, 2021 9.130 9.130 8.750 8.950 39,332 -0.18(-1.97%)
Jul 02, 2021 9.160 9.240 8.868 9.130 27,273 +0.05(+0.55%)
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.