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, 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%)
Jan 02, 2018 8.034 7.957 7.983 10,817 -0.05(-0.64%)
Dec 29, 2017 8.034 8.034 8.034 0 +0.31(+4.00%)
Dec 28, 2017 7.554 7.725 7.554 7.725 4,936 +0.00(+0.00%)
Dec 27, 2017 7.552 7.725 7.552 7.725 29,168 +0.06(+0.78%)
Dec 26, 2017 8.326 8.326 7.665 7.665 5,795 -0.06(-0.78%)
Dec 22, 2017 7.708 7.725 7.534 7.725 3,816 +0.00(+0.00%)
Dec 21, 2017 7.725 7.725 7.511 7.725 12,120 +0.08(+1.01%)
Dec 20, 2017 7.742 7.749 7.639 7.648 8,698 -0.08(-1.00%)
Dec 19, 2017 7.648 7.725 7.639 7.725 10,035 +0.13(+1.69%)
Dec 18, 2017 7.794 7.811 7.493 7.596 27,578 -0.21(-2.75%)
Dec 15, 2017 7.845 8.026 7.794 7.811 8,145 -0.03(-0.44%)
Dec 14, 2017 7.858 7.897 7.829 7.845 4,823 +0.00(+0.00%)
Dec 13, 2017 7.811 7.931 7.811 7.845 16,388 -0.02(-0.19%)
Dec 12, 2017 7.880 7.966 7.811 7.860 7,846 +0.05(+0.63%)
Dec 11, 2017 7.877 7.877 7.811 7.811 8,024 -0.06(-0.73%)
Dec 08, 2017 7.811 7.868 7.811 7.868 1,234 -0.10(-1.22%)
Dec 07, 2017 7.866 8.043 7.866 7.966 4,866 +0.24(+3.11%)
Dec 06, 2017 7.897 7.897 7.725 7.725 559 -0.09(-1.21%)
Dec 05, 2017 7.863 7.863 7.451 7.820 5,865 -0.02(-0.22%)
Dec 04, 2017 8.077 7.837 7.837 18,451 -0.45(-5.49%)
Dec 01, 2017 8.069 8.292 8.069 8.292 737 +0.24(+2.99%)
Nov 30, 2017 8.060 8.060 8.051 8.051 1,725 -0.01(-0.11%)
Nov 29, 2017 8.060 8.094 8.060 8.060 2,705 +0.01(+0.11%)
Nov 28, 2017 7.940 8.051 7.871 8.051 2,544 +0.03(+0.32%)
Nov 27, 2017 8.008 8.026 8.008 8.026 610 -0.13(-1.58%)
Nov 24, 2017 8.137 8.154 8.026 8.154 2,102 +0.03(+0.32%)
Nov 22, 2017 8.065 8.154 8.065 8.129 2,083 +0.13(+1.61%)
Nov 21, 2017 7.845 8.146 7.837 8.000 1,924 -0.09(-1.17%)
Nov 20, 2017 7.953 8.283 7.888 8.094 13,419 +0.03(+0.43%)
Nov 17, 2017 8.091 8.100 7.897 8.060 8,230 +0.04(+0.54%)
Nov 16, 2017 7.631 8.026 7.622 8.017 3,668 +0.07(+0.86%)
Nov 15, 2017 7.871 8.034 7.871 7.948 8,644 +0.08(+1.08%)
Nov 14, 2017 7.880 7.880 7.863 7.863 2,631 +0.05(+0.67%)
Nov 13, 2017 7.871 7.880 7.716 7.811 3,588 +0.04(+0.55%)
Nov 10, 2017 7.768 7.880 7.768 7.768 1,198 +0.01(+0.11%)
Nov 09, 2017 7.682 7.760 7.682 7.760 2,464 +0.10(+1.35%)
Nov 08, 2017 7.623 7.672 7.554 7.657 12,338 +0.09(+1.13%)
Nov 07, 2017 8.026 8.077 7.571 7.571 106,033 -0.52(-6.37%)
Nov 06, 2017 7.897 8.154 7.897 8.086 11,833 +0.03(+0.43%)
Nov 03, 2017 8.008 8.051 8.008 8.051 2,500 +0.03(+0.32%)
Nov 02, 2017 8.026 8.026 8.026 8.026 1,964 +0.01(+0.11%)
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.