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

Frequency Elcts Inc (NQ: FEIM )

9.350 -0.080 (-0.85%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 23, 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, 2017 9.531 9.531 9.511 9.511 2,143 +0.32(+3.45%)
Jan 30, 2017 9.193 9.193 9.193 9.193 206 -0.08(-0.83%)
Jan 26, 2017 9.270 9.270 9.270 160 -0.23(-2.45%)
Jan 25, 2017 9.503 9.503 9.503 9.503 688 +0.02(+0.19%)
Jan 23, 2017 9.485 9.485 9.485 10 -0.09(-0.90%)
Jan 20, 2017 9.442 9.631 9.442 9.571 7,541 +0.13(+1.36%)
Jan 19, 2017 9.253 9.442 9.253 9.442 2,088 +0.13(+1.38%)
Jan 18, 2017 9.287 9.451 9.287 9.313 5,476 -0.33(-3.47%)
Jan 17, 2017 9.442 9.648 9.433 9.648 2,754 +0.21(+2.18%)
Jan 13, 2017 9.442 9.442 9.442 0 -0.01(-0.09%)
Jan 12, 2017 9.442 9.459 9.433 9.451 17,690 +0.21(+2.23%)
Jan 11, 2017 9.227 9.324 9.227 9.245 2,232 +0.03(+0.35%)
Jan 10, 2017 9.212 9.212 9.212 9.212 592 -0.23(-2.44%)
Jan 09, 2017 9.161 9.442 9.161 9.442 1,099 +0.17(+1.85%)
Jan 06, 2017 9.279 9.365 9.073 9.270 1,253 -0.12(-1.28%)
Jan 05, 2017 9.013 9.425 9.013 9.390 1,017 +0.23(+2.53%)
Jan 04, 2017 9.159 9.159 9.159 9.159 362 -0.27(-2.82%)
Jan 03, 2017 9.013 9.425 9.013 9.425 7,529 +0.15(+1.67%)
Dec 30, 2016 9.270 9.270 9.270 0 +0.09(+0.93%)
Dec 29, 2016 9.099 9.210 9.013 9.184 3,236 +0.16(+1.81%)
Dec 28, 2016 9.039 9.137 9.013 9.021 7,698 -0.21(-2.23%)
Dec 27, 2016 9.167 9.266 8.927 9.227 6,213 +0.00(+0.00%)
Dec 23, 2016 9.227 9.227 9.227 0 -0.11(-1.19%)
Dec 22, 2016 8.948 9.339 8.884 9.339 47,574 +0.45(+5.12%)
Dec 21, 2016 8.927 8.970 8.884 8.884 115,181 -0.09(-1.05%)
Dec 20, 2016 8.893 8.978 8.878 8.978 8,462 +0.11(+1.26%)
Dec 19, 2016 8.721 8.867 8.721 8.867 4,403 +0.15(+1.67%)
Dec 16, 2016 8.906 8.906 8.712 8.721 16,466 -0.12(-1.36%)
Dec 15, 2016 8.970 9.227 8.841 8.841 90,619 -0.15(-1.72%)
Dec 14, 2016 8.996 9.013 8.701 8.996 7,371 +0.42(+4.89%)
Dec 13, 2016 8.807 9.229 8.576 8.576 9,215 -0.24(-2.71%)
Dec 12, 2016 8.626 8.850 8.575 8.815 2,150 +0.11(+1.28%)
Dec 09, 2016 9.064 9.064 8.695 8.704 15,479 -0.15(-1.74%)
Dec 08, 2016 8.927 9.039 8.858 8.858 2,937 -0.03(-0.29%)
Dec 07, 2016 8.717 9.064 8.609 8.884 4,351 -0.18(-1.99%)
Dec 06, 2016 8.927 9.142 8.524 9.064 2,215 -0.04(-0.47%)
Dec 05, 2016 9.056 9.107 8.386 9.107 6,309 +0.24(+2.71%)
Dec 02, 2016 8.197 8.918 8.197 8.867 1,031 +0.12(+1.37%)
Dec 01, 2016 9.124 9.124 8.635 8.747 969 -0.21(-2.39%)
Nov 30, 2016 8.609 8.970 8.609 8.961 1,776 -0.01(-0.10%)
Nov 29, 2016 8.850 9.047 8.584 8.970 1,647 +0.10(+1.16%)
Nov 28, 2016 8.541 9.099 8.352 8.867 73,615 +0.31(+3.61%)
Nov 25, 2016 8.558 8.558 8.558 8.558 344 +0.09(+1.01%)
Nov 23, 2016 8.472 8.472 8.472 0 +0.03(+0.30%)
Nov 22, 2016 8.446 8.446 8.446 8.446 116 -0.06(-0.71%)
Nov 21, 2016 8.114 8.506 8.114 8.506 351 +0.06(+0.71%)
Nov 18, 2016 8.446 8.446 8.446 8.446 147 +0.00(+0.00%)
Nov 17, 2016 8.275 8.446 8.275 8.446 702 -0.06(-0.69%)
Nov 15, 2016 8.505 8.505 8.505 15 +0.33(+4.08%)
Nov 14, 2016 8.154 8.172 8.008 8.172 2,871 +0.02(+0.21%)
Nov 10, 2016 8.154 8.154 8.154 3 +0.30(+3.83%)
Nov 08, 2016 7.854 7.854 7.854 206 +0.04(+0.55%)
Nov 07, 2016 7.768 7.973 7.768 7.811 6,167 +0.01(+0.11%)
Nov 04, 2016 7.802 7.802 7.802 7.802 184 +0.00(+0.00%)
Nov 03, 2016 7.854 7.854 7.802 7.802 2,325 +0.00(+0.05%)
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.