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

Frequency Elcts Inc (NQ: FEIM )

9.361 -0.069 (-0.74%)
Streaming Delayed Price Updated: 11:36 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 (%)
Mar 31, 2009 2.933 3.008 2.782 2.782 10,740 -0.03(-0.90%)
Mar 30, 2009 2.799 3.067 2.707 2.807 15,950 -0.65(-18.69%)
Mar 26, 2009 2.735 3.452 2.735 3.452 18,209 +0.70(+25.23%)
Mar 25, 2009 2.765 2.765 2.723 2.757 5,422 +0.15(+5.79%)
Mar 24, 2009 2.682 2.757 2.464 2.606 14,475 -0.04(-1.58%)
Mar 23, 2009 2.640 2.698 2.254 2.648 11,256 -0.12(-4.24%)
Mar 20, 2009 2.849 2.874 2.531 2.765 13,248 -0.01(-0.30%)
Mar 19, 2009 2.682 2.933 2.313 2.774 17,686 +0.01(+0.41%)
Mar 18, 2009 2.723 2.765 2.665 2.762 6,296 -0.00(-0.11%)
Mar 17, 2009 2.145 2.765 2.145 2.765 10,375 +0.49(+21.77%)
Mar 16, 2009 1.978 2.271 1.978 2.271 12,519 +0.26(+12.92%)
Mar 13, 2009 2.011 2.179 1.944 2.011 21,640 +0.03(+1.69%)
Mar 12, 2009 2.028 2.053 1.978 1.978 20,382 +0.05(+2.61%)
Mar 11, 2009 1.877 1.927 1.860 1.927 7,972 +0.03(+1.77%)
Mar 10, 2009 1.852 1.919 1.852 1.894 2,804 +0.07(+3.67%)
Mar 09, 2009 1.860 1.877 1.827 1.827 4,588 +0.00(+0.00%)
Mar 06, 2009 1.852 1.855 1.827 1.827 10,310 -0.02(-0.91%)
Mar 05, 2009 1.902 1.902 1.844 1.844 16,350 -0.08(-4.35%)
Mar 04, 2009 1.969 1.969 1.852 1.927 39,571 -0.08(-4.17%)
Mar 02, 2009 2.061 2.112 2.011 2.011 5,012 -0.31(-13.36%)
Feb 27, 2009 2.036 2.321 2.036 2.321 2,148 +0.26(+12.60%)
Feb 26, 2009 2.112 2.112 2.061 2.061 1,849 -0.12(-5.38%)
Feb 25, 2009 2.263 2.338 1.902 2.179 12,379 -0.10(-4.41%)
Feb 24, 2009 2.279 2.304 2.279 2.279 14,129 -0.02(-0.95%)
Feb 23, 2009 2.413 2.413 2.296 2.301 7,817 -0.21(-8.47%)
Feb 20, 2009 2.359 2.514 2.359 2.514 1,282 +0.03(+1.01%)
Feb 19, 2009 2.598 2.598 2.480 2.489 1,883 -0.11(-4.19%)
Feb 18, 2009 2.355 2.598 2.355 2.598 1,014 +0.03(+1.00%)
Feb 17, 2009 2.346 2.573 2.346 2.572 5,608 +0.09(+3.70%)
Feb 13, 2009 2.430 2.589 2.187 2.480 23,241 -0.01(-0.34%)
Feb 12, 2009 2.489 2.489 2.464 2.489 1,163 +0.02(+0.78%)
Feb 11, 2009 2.522 2.522 2.464 2.469 1,163 -0.04(-1.77%)
Feb 10, 2009 2.539 2.581 2.514 2.514 3,162 -0.06(-2.41%)
Feb 09, 2009 2.539 2.584 2.539 2.576 2,685 +0.00(+0.13%)
Feb 06, 2009 2.514 2.573 2.514 2.573 4,133 -0.03(-1.29%)
Feb 05, 2009 2.581 2.606 2.539 2.606 3,424 +0.08(+2.98%)
Feb 04, 2009 2.522 2.569 2.522 2.531 5,652 +0.00(+0.00%)
Feb 03, 2009 2.723 2.723 2.522 2.531 34,794 -0.15(-5.63%)
Feb 02, 2009 2.606 2.733 2.564 2.682 7,357 +0.04(+1.59%)
Jan 30, 2009 2.589 2.673 2.556 2.640 9,489 -0.04(-1.56%)
Jan 28, 2009 2.757 2.682 2.682 2.682 3,341 +0.01(+0.38%)
Jan 27, 2009 2.614 2.799 2.614 2.671 7,654 +0.10(+3.84%)
Jan 26, 2009 2.656 2.656 2.573 2.573 1,375 -0.08(-3.14%)
Jan 23, 2009 2.598 2.732 2.522 2.656 18,232 -0.03(-0.97%)
Jan 22, 2009 2.690 2.690 2.665 2.682 7,321 +0.08(+2.90%)
Jan 21, 2009 2.606 2.606 2.606 2.606 1,551 -0.18(-6.60%)
Jan 20, 2009 2.849 2.849 2.715 2.790 8,174 +0.00(+0.00%)
Jan 16, 2009 2.698 2.790 2.698 2.790 7,339 +0.00(+0.00%)
Jan 15, 2009 2.790 2.790 2.790 2.790 1,193 +0.05(+1.65%)
Jan 14, 2009 2.631 2.849 2.631 2.745 6,939 -0.10(-3.65%)
Jan 13, 2009 2.765 2.933 2.765 2.849 4,084 +0.13(+4.62%)
Jan 12, 2009 2.652 2.732 2.623 2.723 2,267 -0.03(-1.21%)
Jan 09, 2009 2.589 2.757 2.573 2.757 12,783 +0.10(+3.78%)
Jan 08, 2009 2.672 2.774 2.656 2.656 6,040 -0.00(-0.07%)
Jan 07, 2009 2.658 2.658 2.658 2.658 146 -0.09(-3.29%)
Jan 06, 2009 2.556 2.749 2.556 2.749 7,469 +0.16(+6.15%)
Jan 05, 2009 2.522 2.665 2.522 2.589 12,934 -0.01(-0.32%)
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.