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

Franklin Wireless Co. (NQ: FKWL )

4.250 -0.050 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.330 4.340 4.250 4.250 4,814 -0.05(-1.16%)
Nov 21, 2024 4.240 4.380 4.150 4.300 14,524 +0.15(+3.61%)
Nov 20, 2024 4.180 4.271 4.150 4.150 1,323 +0.02(+0.48%)
Nov 19, 2024 4.360 4.360 4.010 4.130 61,899 -0.09(-2.13%)
Nov 18, 2024 4.270 4.390 4.150 4.220 24,998 -0.05(-1.17%)
Nov 15, 2024 4.430 4.490 4.080 4.270 74,953 -0.10(-2.35%)
Nov 14, 2024 4.290 4.373 4.282 4.373 1,683 -0.03(-0.62%)
Nov 13, 2024 4.372 4.400 4.372 4.400 1,723 +0.01(+0.23%)
Nov 12, 2024 4.360 4.420 4.360 4.390 25,123 +0.02(+0.46%)
Nov 11, 2024 4.100 4.380 4.069 4.370 44,648 +0.12(+2.82%)
Nov 08, 2024 4.180 4.260 4.180 4.250 38,035 +0.06(+1.43%)
Nov 07, 2024 4.130 4.260 4.100 4.190 5,975 -0.07(-1.65%)
Nov 06, 2024 4.150 4.260 3.740 4.260 16,682 +0.11(+2.65%)
Nov 05, 2024 4.141 4.250 4.141 4.150 5,893 -0.10(-2.35%)
Nov 04, 2024 4.240 4.250 4.100 4.250 15,374 +0.03(+0.71%)
Nov 01, 2024 4.120 4.240 4.120 4.220 6,149 +0.12(+2.93%)
Oct 31, 2024 4.140 4.140 4.060 4.100 2,271 +0.05(+1.23%)
Oct 30, 2024 4.050 4.050 4.050 4.050 492 -0.16(-3.80%)
Oct 29, 2024 4.210 4.210 4.210 4.210 1,342 +0.02(+0.48%)
Oct 28, 2024 4.149 4.190 4.149 4.190 2,132 +0.01(+0.24%)
Oct 25, 2024 4.180 4.180 4.180 4.180 987 +0.00(+0.05%)
Oct 24, 2024 4.100 4.223 4.100 4.178 14,505 -0.05(-1.23%)
Oct 23, 2024 4.100 4.250 4.092 4.230 8,894 -0.04(-1.05%)
Oct 22, 2024 4.150 4.305 4.150 4.275 4,682 +0.08(+1.79%)
Oct 21, 2024 4.280 4.345 4.029 4.200 23,517 -0.10(-2.44%)
Oct 18, 2024 4.305 4.305 4.305 4.305 697 -0.00(-0.12%)
Oct 17, 2024 4.250 4.344 4.250 4.310 9,345 +0.01(+0.23%)
Oct 16, 2024 4.350 4.350 4.260 4.300 7,635 +0.02(+0.47%)
Oct 15, 2024 4.340 4.340 4.280 4.280 2,160 -0.02(-0.56%)
Oct 14, 2024 4.290 4.330 4.253 4.304 1,372 -0.03(-0.60%)
Oct 11, 2024 4.420 4.430 4.270 4.330 9,383 +0.04(+0.93%)
Oct 10, 2024 4.370 4.430 4.260 4.290 5,721 -0.08(-1.88%)
Oct 09, 2024 4.350 4.372 4.300 4.372 823 +0.02(+0.51%)
Oct 08, 2024 4.440 4.440 4.350 4.350 624 -0.10(-2.25%)
Oct 07, 2024 4.370 4.460 4.370 4.450 965 +0.01(+0.23%)
Oct 04, 2024 4.500 4.500 4.400 4.440 4,124 -0.01(-0.22%)
Oct 03, 2024 4.430 4.450 4.430 4.450 3,127 +0.02(+0.40%)
Oct 02, 2024 4.500 4.500 4.430 4.432 12,581 -0.08(-1.72%)
Oct 01, 2024 4.490 4.510 4.240 4.510 17,818 -0.07(-1.53%)
Sep 30, 2024 4.370 4.590 4.360 4.580 8,903 +0.02(+0.44%)
Sep 27, 2024 4.580 4.580 4.510 4.560 3,079 +0.04(+0.88%)
Sep 26, 2024 4.520 4.560 4.400 4.520 10,803 +0.02(+0.44%)
Sep 25, 2024 4.540 4.540 4.500 4.500 5,889 -0.05(-1.10%)
Sep 24, 2024 4.490 4.550 4.450 4.550 13,352 +0.14(+3.17%)
Sep 23, 2024 4.560 4.560 4.350 4.410 3,100 -0.09(-2.00%)
Sep 20, 2024 4.070 4.500 4.070 4.500 73,399 +0.46(+11.39%)
Sep 19, 2024 4.000 4.040 4.000 4.040 2,362 +0.04(+1.00%)
Sep 18, 2024 4.070 4.270 4.000 4.000 16,153 -0.18(-4.31%)
Sep 17, 2024 4.210 4.210 4.040 4.180 20,901 -0.10(-2.34%)
Sep 16, 2024 4.240 4.280 4.050 4.280 14,332 +0.08(+1.90%)
Sep 13, 2024 4.110 4.200 4.110 4.200 2,867 +0.09(+2.19%)
Sep 12, 2024 4.170 4.250 4.100 4.110 11,874 -0.04(-0.96%)
Sep 11, 2024 4.130 4.150 4.100 4.150 3,301 -0.03(-0.72%)
Sep 10, 2024 4.240 4.240 4.060 4.180 11,465 +0.04(+0.97%)
Sep 09, 2024 4.050 4.190 4.020 4.140 3,255 +0.05(+1.22%)
Sep 06, 2024 4.100 4.170 4.010 4.090 5,958 -0.12(-2.85%)
Sep 05, 2024 4.140 4.330 4.110 4.210 13,199 +0.10(+2.38%)
Sep 04, 2024 4.010 4.240 4.010 4.112 13,089 +0.09(+2.29%)
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.