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

Frequency Elcts Inc (NQ: FEIM )

9.440 +0.140 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2011 6.033 6.084 5.581 5.916 14,259 -0.12(-1.95%)
Jan 28, 2011 6.109 6.276 5.958 6.033 30,737 -0.04(-0.69%)
Jan 27, 2011 6.092 6.243 5.975 6.075 16,752 -0.17(-2.68%)
Jan 26, 2011 6.092 6.276 6.033 6.243 60,238 +0.27(+4.49%)
Jan 25, 2011 5.941 6.075 5.916 5.975 18,339 +0.04(+0.71%)
Jan 24, 2011 5.782 6.075 5.782 5.933 14,421 +0.15(+2.61%)
Jan 20, 2011 5.966 5.782 5.782 5.782 20,406 -0.13(-2.13%)
Jan 19, 2011 5.807 5.950 5.757 5.908 29,171 +0.13(+2.17%)
Jan 18, 2011 5.782 5.849 5.422 5.782 13,401 +0.02(+0.27%)
Jan 14, 2011 5.874 5.924 5.632 5.766 12,427 -0.12(-2.12%)
Jan 13, 2011 5.874 5.915 5.774 5.891 6,178 +0.03(+0.43%)
Jan 12, 2011 6.167 6.167 5.866 5.866 52,598 -0.28(-4.63%)
Jan 11, 2011 5.841 6.180 5.841 6.151 79,187 +0.39(+6.84%)
Jan 10, 2011 5.866 5.916 5.585 5.757 14,820 -0.03(-0.43%)
Jan 07, 2011 5.966 5.966 5.782 5.782 13,019 -0.07(-1.15%)
Jan 06, 2011 5.958 5.958 5.816 5.849 10,549 +0.10(+1.75%)
Jan 05, 2011 5.958 5.958 5.698 5.748 8,943 -0.03(-0.58%)
Jan 04, 2011 5.966 5.966 5.723 5.782 8,297 -0.13(-2.13%)
Jan 03, 2011 5.564 5.958 5.564 5.908 10,725 +0.28(+5.07%)
Dec 31, 2010 5.480 5.732 5.438 5.623 31,564 -0.03(-0.59%)
Dec 30, 2010 5.740 5.748 5.614 5.656 16,581 -0.16(-2.74%)
Dec 29, 2010 5.757 5.816 5.698 5.816 12,155 +0.18(+3.27%)
Dec 28, 2010 5.782 5.782 5.631 5.631 7,758 -0.16(-2.75%)
Dec 27, 2010 5.673 5.849 5.648 5.790 7,415 -0.01(-0.14%)
Dec 23, 2010 5.841 5.866 5.640 5.799 8,253 -0.08(-1.28%)
Dec 22, 2010 5.816 5.874 5.715 5.874 15,740 +0.10(+1.74%)
Dec 21, 2010 5.824 5.899 5.732 5.774 18,641 -0.01(-0.14%)
Dec 20, 2010 5.665 5.958 5.589 5.782 26,179 +0.12(+2.07%)
Dec 17, 2010 5.799 5.799 5.665 5.665 16,074 -0.04(-0.73%)
Dec 16, 2010 5.673 5.816 5.598 5.707 18,828 +0.10(+1.79%)
Dec 15, 2010 5.472 5.606 5.472 5.606 9,863 +0.07(+1.21%)
Dec 14, 2010 5.505 5.589 5.505 5.539 6,790 +0.18(+3.28%)
Dec 13, 2010 5.363 5.480 5.321 5.363 6,907 -0.08(-1.54%)
Dec 10, 2010 5.430 5.547 5.363 5.447 17,374 +0.05(+0.93%)
Dec 09, 2010 5.170 5.505 5.103 5.397 47,566 -0.31(-5.43%)
Dec 08, 2010 5.807 5.824 5.665 5.707 25,697 -0.10(-1.73%)
Dec 07, 2010 5.958 5.958 5.698 5.807 19,523 +0.03(+0.43%)
Dec 06, 2010 5.723 5.782 5.506 5.782 17,803 +0.15(+2.68%)
Dec 03, 2010 5.355 5.715 5.311 5.631 19,874 +0.32(+6.00%)
Dec 02, 2010 5.195 5.313 5.195 5.313 12,285 +0.15(+2.92%)
Dec 01, 2010 5.162 5.212 5.112 5.162 10,487 +0.01(+0.16%)
Nov 30, 2010 5.112 5.170 5.070 5.154 33,654 +0.06(+1.15%)
Nov 29, 2010 5.028 5.095 4.986 5.095 10,771 +0.08(+1.67%)
Nov 26, 2010 5.028 5.070 5.011 5.011 5,728 +0.00(+0.00%)
Nov 24, 2010 5.053 5.011 5.011 5.011 24,514 -0.02(-0.33%)
Nov 23, 2010 5.061 5.120 5.028 5.028 10,764 -0.20(-3.85%)
Nov 22, 2010 5.028 5.229 4.952 5.229 12,004 +0.20(+4.00%)
Nov 19, 2010 4.860 5.113 4.860 5.028 8,248 -0.04(-0.83%)
Nov 18, 2010 5.070 5.133 5.028 5.070 8,517 +0.03(+0.67%)
Nov 17, 2010 4.894 5.061 4.894 5.036 8,380 +0.12(+2.49%)
Nov 16, 2010 4.701 5.112 4.701 4.914 14,580 -0.01(-0.27%)
Nov 15, 2010 4.969 4.969 4.900 4.927 9,780 +0.06(+1.20%)
Nov 12, 2010 4.843 4.961 4.755 4.869 15,499 -0.09(-1.86%)
Nov 11, 2010 5.019 5.019 4.885 4.961 9,231 -0.12(-2.40%)
Nov 10, 2010 4.994 5.086 4.994 5.083 5,934 +0.04(+0.76%)
Nov 09, 2010 5.070 5.170 5.045 5.045 7,876 +0.03(+0.50%)
Nov 08, 2010 5.279 5.279 4.969 5.019 17,886 -0.26(-4.92%)
Nov 05, 2010 5.061 5.355 5.053 5.279 16,290 +0.23(+4.48%)
Nov 04, 2010 4.978 5.053 4.818 5.053 16,023 +0.06(+1.17%)
Nov 03, 2010 5.028 5.028 4.952 4.994 1,994 +0.00(+0.00%)
Nov 02, 2010 4.994 5.019 4.872 4.994 3,062 +0.08(+1.70%)
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.