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 29, 2021 9.381 9.381 9.184 9.202 6,524 +0.10(+1.13%)
Jan 28, 2021 9.528 9.579 8.832 9.099 14,751 -0.45(-4.76%)
Jan 27, 2021 9.593 9.593 9.442 9.554 4,725 +0.19(+2.02%)
Jan 26, 2021 9.339 9.596 9.293 9.365 6,926 +0.06(+0.65%)
Jan 25, 2021 9.425 9.519 9.056 9.305 5,712 -0.00(-0.05%)
Jan 22, 2021 9.004 9.309 9.004 9.309 3,611 +0.24(+2.70%)
Jan 21, 2021 8.978 9.442 8.978 9.064 4,091 -0.03(-0.28%)
Jan 20, 2021 9.614 9.811 9.090 9.090 10,316 -0.52(-5.45%)
Jan 19, 2021 9.717 9.765 9.614 9.614 27,487 -0.05(-0.53%)
Jan 15, 2021 9.751 9.751 9.579 9.665 9,902 +0.05(+0.53%)
Jan 14, 2021 9.691 9.717 9.584 9.614 41,095 +0.16(+1.73%)
Jan 13, 2021 9.245 9.751 9.245 9.451 28,441 -0.01(-0.09%)
Jan 12, 2021 9.605 9.708 9.459 9.459 47,956 -0.15(-1.61%)
Jan 11, 2021 9.410 9.614 9.410 9.614 8,731 +0.15(+1.54%)
Jan 08, 2021 9.439 9.614 9.179 9.468 8,970 -0.01(-0.09%)
Jan 07, 2021 9.390 9.768 9.356 9.476 17,310 +0.29(+3.18%)
Jan 06, 2021 9.111 9.408 9.111 9.184 2,697 -0.09(-0.93%)
Jan 05, 2021 8.945 9.425 8.945 9.270 3,694 +0.27(+3.05%)
Jan 04, 2021 9.390 9.390 8.996 8.996 6,406 -0.44(-4.64%)
Dec 31, 2020 9.433 9.433 9.433 2,330 +0.04(+0.46%)
Dec 30, 2020 9.270 9.390 9.270 9.390 2,330 +0.11(+1.20%)
Dec 29, 2020 9.270 9.360 9.270 9.279 1,345 +0.17(+1.88%)
Dec 28, 2020 9.227 9.442 9.107 9.107 5,013 +0.03(+0.38%)
Dec 24, 2020 9.270 9.270 9.021 9.073 6,058 -0.05(-0.56%)
Dec 23, 2020 9.356 9.425 9.124 9.124 16,847 -0.26(-2.77%)
Dec 22, 2020 9.313 9.399 9.064 9.384 11,817 +0.33(+3.63%)
Dec 21, 2020 8.764 9.262 8.764 9.056 12,141 +0.21(+2.43%)
Dec 18, 2020 9.219 9.227 8.755 8.841 22,251 -0.33(-3.65%)
Dec 17, 2020 9.193 9.373 9.004 9.176 8,054 -0.01(-0.09%)
Dec 16, 2020 9.214 9.358 9.013 9.184 3,676 +0.29(+3.28%)
Dec 15, 2020 9.296 9.322 8.884 8.893 7,029 -0.36(-3.90%)
Dec 14, 2020 9.528 9.528 9.219 9.253 16,660 -0.02(-0.19%)
Dec 11, 2020 9.390 9.777 8.987 9.270 59,182 +0.60(+6.93%)
Dec 10, 2020 8.721 8.815 8.669 8.669 13,970 +0.09(+1.00%)
Dec 09, 2020 8.678 8.687 8.584 8.584 8,743 -0.28(-3.15%)
Dec 08, 2020 8.798 8.893 8.798 8.863 46,431 +0.19(+2.18%)
Dec 07, 2020 8.738 8.738 8.674 8.674 798 -0.19(-2.18%)
Dec 04, 2020 8.832 8.893 8.755 8.867 6,640 +0.24(+2.79%)
Dec 03, 2020 8.618 8.721 8.584 8.626 4,249 +0.01(+0.10%)
Dec 02, 2020 8.644 8.644 8.584 8.618 4,119 -0.25(-2.81%)
Dec 01, 2020 8.584 8.867 8.584 8.867 3,945 +0.05(+0.58%)
Nov 30, 2020 8.695 8.927 8.695 8.815 15,354 +0.18(+2.09%)
Nov 27, 2020 8.644 8.695 8.635 8.635 3,262 +0.05(+0.60%)
Nov 25, 2020 8.584 8.584 8.584 8.584 3,495 -0.00(-0.00%)
Nov 24, 2020 8.584 8.738 8.584 8.584 3,288 +0.09(+1.01%)
Nov 23, 2020 8.506 8.506 8.498 8.498 736 +0.00(+0.00%)
Nov 20, 2020 8.729 8.729 8.498 8.498 3,029 -0.03(-0.40%)
Nov 19, 2020 8.635 8.645 8.532 8.532 1,845 -0.10(-1.19%)
Nov 18, 2020 8.721 8.721 8.549 8.635 2,381 -0.03(-0.40%)
Nov 17, 2020 8.584 8.669 8.584 8.669 5,164 +0.09(+1.00%)
Nov 16, 2020 8.644 8.644 8.584 8.584 12,028 -0.02(-0.25%)
Nov 13, 2020 8.584 8.618 8.584 8.605 3,029 -0.00(-0.02%)
Nov 12, 2020 8.584 8.607 8.584 8.607 4,931 -0.02(-0.18%)
Nov 11, 2020 8.438 8.626 7.648 8.622 7,711 +0.34(+4.09%)
Nov 10, 2020 8.262 8.412 8.262 8.283 3,272 -0.30(-3.50%)
Nov 09, 2020 8.704 9.004 8.575 8.584 8,656 +0.00(+0.00%)
Nov 06, 2020 8.669 8.729 8.584 8.584 5,242 -0.01(-0.10%)
Nov 05, 2020 8.652 8.712 8.592 8.592 1,515 -0.03(-0.40%)
Nov 04, 2020 8.584 8.755 8.584 8.626 6,180 +0.00(+0.00%)
Nov 03, 2020 8.369 8.627 8.369 8.626 228,120 +0.43(+5.24%)
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.