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

Frequency Elcts Inc (NQ: FEIM )

9.300 -0.130 (-1.38%)
Streaming Delayed Price Updated: 4:00 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 29, 2012 6.913 6.913 6.771 6.829 5,979 -0.02(-0.31%)
Jun 28, 2012 6.855 6.913 6.653 6.850 2,386 +0.05(+0.68%)
Jun 27, 2012 6.829 6.829 6.804 6.804 603 -0.03(-0.49%)
Jun 25, 2012 6.838 6.838 6.838 6.838 238 +0.18(+2.64%)
Jun 22, 2012 6.704 6.896 6.603 6.662 14,211 -0.04(-0.63%)
Jun 21, 2012 6.293 6.771 6.293 6.704 3,785 +0.04(+0.63%)
Jun 20, 2012 6.704 6.712 6.461 6.662 1,683 -0.04(-0.63%)
Jun 19, 2012 6.721 6.779 6.377 6.704 11,881 -0.15(-2.20%)
Jun 18, 2012 6.829 7.215 6.706 6.855 24,121 -0.03(-0.37%)
Jun 15, 2012 7.517 7.517 6.721 6.880 7,322 +0.05(+0.74%)
Jun 14, 2012 6.704 6.846 6.695 6.829 4,325 +0.22(+3.30%)
Jun 13, 2012 6.461 6.704 6.436 6.612 2,732 +0.19(+3.00%)
Jun 12, 2012 6.410 6.427 6.410 6.419 1,422 -0.04(-0.65%)
Jun 11, 2012 6.519 6.519 6.285 6.461 2,730 -0.03(-0.52%)
Jun 08, 2012 6.511 6.578 6.452 6.494 2,386 -0.16(-2.39%)
Jun 07, 2012 6.486 6.737 6.335 6.653 14,030 +0.20(+3.12%)
Jun 06, 2012 6.327 6.829 6.327 6.452 5,489 +0.15(+2.39%)
Jun 05, 2012 6.293 6.343 6.218 6.302 954 -0.03(-0.40%)
Jun 04, 2012 6.503 6.528 6.218 6.327 34,106 -0.13(-2.08%)
Jun 01, 2012 6.503 6.561 6.201 6.461 3,551 -0.11(-1.66%)
May 31, 2012 6.570 6.955 6.494 6.570 9,734 -0.02(-0.25%)
May 30, 2012 6.402 6.603 6.394 6.586 2,648 +0.18(+2.88%)
May 29, 2012 6.519 6.519 6.159 6.402 10,647 -0.12(-1.80%)
May 25, 2012 6.519 6.519 6.519 6.519 477 +0.00(+0.00%)
May 24, 2012 6.394 6.519 6.394 6.519 1,642 +0.18(+2.77%)
May 23, 2012 6.746 6.746 6.017 6.343 1,761 -0.39(-5.85%)
May 22, 2012 6.117 6.804 6.117 6.737 12,530 +0.57(+9.18%)
May 21, 2012 6.192 6.192 6.092 6.171 48,401 +0.21(+3.57%)
May 18, 2012 6.176 6.276 5.883 5.958 5,995 -0.12(-1.93%)
May 17, 2012 6.276 6.276 5.975 6.075 11,878 -0.28(-4.35%)
May 16, 2012 6.369 6.612 6.268 6.352 2,791 -0.14(-2.19%)
May 15, 2012 6.494 6.494 6.494 6.494 136 -0.03(-0.39%)
May 14, 2012 6.519 6.519 6.511 6.519 585 +0.03(+0.52%)
May 11, 2012 6.528 6.536 6.419 6.486 1,551 -0.06(-0.90%)
May 08, 2012 6.528 6.545 6.545 6.545 2,864 +0.01(+0.13%)
May 07, 2012 6.586 6.586 6.411 6.536 5,578 -0.05(-0.76%)
May 04, 2012 6.796 6.796 6.017 6.586 5,463 -0.13(-1.87%)
May 03, 2012 6.695 6.714 6.695 6.712 1,670 -0.04(-0.62%)
May 02, 2012 6.855 6.955 6.452 6.754 4,756 -0.05(-0.74%)
May 01, 2012 6.519 7.039 6.335 6.804 11,575 +0.44(+6.84%)
Apr 30, 2012 6.628 6.695 6.302 6.369 2,267 -0.24(-3.68%)
Apr 26, 2012 6.653 6.612 6.612 6.612 14,201 +0.03(+0.38%)
Apr 25, 2012 6.201 6.628 6.151 6.586 12,116 +0.39(+6.22%)
Apr 24, 2012 6.159 6.226 6.100 6.201 8,582 +0.00(+0.00%)
Apr 23, 2012 6.285 6.436 6.159 6.201 17,176 -0.13(-2.12%)
Apr 20, 2012 6.410 6.453 6.226 6.335 12,993 -0.12(-1.82%)
Apr 19, 2012 6.402 6.684 6.327 6.452 10,978 +0.09(+1.45%)
Apr 18, 2012 6.436 6.511 6.327 6.360 11,105 -0.08(-1.17%)
Apr 17, 2012 6.452 6.695 6.327 6.436 20,420 -0.15(-2.29%)
Apr 16, 2012 6.570 6.687 6.379 6.586 6,257 -0.07(-1.01%)
Apr 13, 2012 6.578 6.721 6.578 6.653 1,850 +0.05(+0.77%)
Apr 12, 2012 6.620 6.620 6.536 6.603 2,804 -0.03(-0.39%)
Apr 11, 2012 6.662 6.712 6.586 6.628 4,525 -0.06(-0.88%)
Apr 10, 2012 6.955 6.955 6.536 6.687 8,328 -0.23(-3.27%)
Apr 09, 2012 6.997 7.131 6.913 6.913 13,545 -0.17(-2.37%)
Apr 05, 2012 7.114 7.114 6.964 7.081 3,069 +0.00(+0.00%)
Apr 04, 2012 6.938 7.257 6.913 7.081 6,514 +0.03(+0.36%)
Apr 03, 2012 6.995 7.078 6.955 7.056 3,305 -0.01(-0.12%)
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.