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

Frequency Elcts Inc (NQ: FEIM )

9.297 -0.133 (-1.41%)
Streaming Delayed Price Updated: 2:53 PM 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 (%)
Jun 30, 2011 7.818 8.003 7.768 7.961 35,441 +0.15(+1.93%)
Jun 29, 2011 7.894 7.894 7.801 7.810 10,944 -0.03(-0.43%)
Jun 28, 2011 7.944 7.944 7.802 7.843 6,921 -0.14(-1.78%)
Jun 27, 2011 7.994 8.003 7.936 7.986 8,577 +0.01(+0.11%)
Jun 24, 2011 7.957 8.003 7.944 7.977 43,696 +0.01(+0.11%)
Jun 23, 2011 7.961 7.994 7.793 7.969 7,074 +0.01(+0.10%)
Jun 22, 2011 7.952 7.993 7.818 7.961 34,497 +0.12(+1.50%)
Jun 21, 2011 7.701 7.843 7.684 7.843 3,102 +0.12(+1.52%)
Jun 20, 2011 7.818 7.869 7.684 7.726 1,969 -0.13(-1.71%)
Jun 17, 2011 7.852 7.952 7.600 7.860 11,464 +0.00(+0.00%)
Jun 16, 2011 7.852 7.961 7.818 7.860 7,332 -0.03(-0.42%)
Jun 15, 2011 7.994 7.994 7.884 7.894 2,822 -0.14(-1.77%)
Jun 14, 2011 7.961 8.086 7.726 8.036 34,372 +0.07(+0.84%)
Jun 13, 2011 7.718 7.986 7.500 7.969 21,538 +0.31(+4.05%)
Jun 10, 2011 7.466 7.709 7.374 7.659 15,604 +0.09(+1.22%)
Jun 09, 2011 7.693 7.734 7.475 7.567 30,311 -0.15(-1.95%)
Jun 08, 2011 7.827 7.827 7.626 7.718 15,397 -0.08(-0.97%)
Jun 07, 2011 7.751 7.793 7.709 7.793 17,269 +0.12(+1.53%)
Jun 06, 2011 7.835 7.910 7.659 7.676 52,635 -0.23(-2.86%)
Jun 03, 2011 7.793 8.019 7.793 7.902 10,484 -0.27(-3.28%)
May 24, 2011 8.329 8.338 8.137 8.170 36,749 -0.15(-1.81%)
May 23, 2011 8.296 8.891 8.254 8.321 10,904 -0.08(-1.00%)
May 20, 2011 8.480 8.631 8.405 8.405 17,488 -0.03(-0.30%)
May 19, 2011 8.262 8.623 8.170 8.430 29,476 +0.19(+2.34%)
May 18, 2011 8.329 8.346 8.103 8.237 41,750 +0.10(+1.24%)
May 17, 2011 8.011 8.220 7.567 8.137 33,753 +0.06(+0.73%)
May 16, 2011 8.539 8.539 7.944 8.078 28,387 -0.45(-5.30%)
May 13, 2011 8.841 8.841 8.463 8.531 22,201 -0.31(-3.51%)
May 12, 2011 8.698 8.982 8.555 8.841 116,379 +0.15(+1.74%)
May 11, 2011 8.748 8.815 8.514 8.690 17,863 -0.07(-0.77%)
May 10, 2011 8.706 8.790 8.522 8.757 66,584 +0.06(+0.67%)
May 09, 2011 8.396 8.824 8.371 8.698 63,674 -0.13(-1.52%)
May 06, 2011 8.950 9.075 8.815 8.832 24,397 -0.27(-2.95%)
May 05, 2011 9.100 9.109 8.866 9.100 33,587 -0.03(-0.28%)
May 04, 2011 9.528 9.538 9.017 9.125 72,370 -0.34(-3.63%)
May 03, 2011 9.662 9.880 8.874 9.469 199,900 -0.25(-2.59%)
May 02, 2011 9.670 9.787 8.690 9.720 391,673 +1.11(+12.84%)
Apr 29, 2011 8.422 8.681 8.413 8.614 63,375 +0.21(+2.49%)
Apr 28, 2011 8.497 8.497 8.370 8.405 7,682 -0.13(-1.47%)
Apr 27, 2011 8.497 8.531 8.363 8.531 16,106 +0.18(+2.21%)
Apr 26, 2011 8.606 8.606 8.257 8.346 33,269 -0.09(-1.09%)
Apr 25, 2011 8.470 8.589 8.422 8.438 19,960 -0.13(-1.55%)
Apr 21, 2011 8.338 8.572 8.053 8.572 39,201 +0.12(+1.38%)
Apr 20, 2011 8.665 8.748 8.380 8.455 35,280 -0.16(-1.85%)
Apr 19, 2011 8.296 8.715 7.801 8.614 51,141 +0.23(+2.80%)
Apr 18, 2011 8.455 8.505 7.853 8.380 57,917 -0.16(-1.86%)
Apr 15, 2011 8.220 8.681 8.162 8.539 33,680 +0.10(+1.19%)
Apr 14, 2011 8.246 8.438 8.078 8.438 35,187 +0.13(+1.51%)
Apr 13, 2011 8.103 8.313 7.885 8.313 31,554 +0.18(+2.27%)
Apr 12, 2011 8.614 8.614 7.793 8.128 79,190 -0.52(-6.01%)
Apr 11, 2011 8.891 8.941 8.237 8.648 57,251 -0.19(-2.18%)
Apr 08, 2011 8.924 9.301 8.740 8.841 34,827 -0.26(-2.85%)
Apr 07, 2011 8.950 9.276 8.908 9.100 20,060 -0.12(-1.27%)
Apr 06, 2011 9.293 9.304 8.681 9.218 80,401 -0.10(-1.08%)
Apr 05, 2011 9.553 9.553 9.142 9.318 75,691 -0.23(-2.46%)
Apr 04, 2011 8.941 9.561 8.774 9.553 175,170 +0.75(+8.47%)
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.