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 30, 2021 8.566 8.584 8.240 8.412 142,849 +0.26(+3.16%)
Jun 29, 2021 8.094 8.154 8.036 8.154 7,684 +0.09(+1.06%)
Jun 28, 2021 7.914 8.143 7.820 8.069 20,838 +0.21(+2.73%)
Jun 25, 2021 7.785 7.948 7.665 7.854 35,880 +0.10(+1.33%)
Jun 24, 2021 7.843 7.888 7.725 7.751 15,328 +0.06(+0.78%)
Jun 23, 2021 7.785 7.837 7.571 7.691 18,431 +0.03(+0.34%)
Jun 22, 2021 7.983 7.983 7.571 7.665 38,245 -0.15(-1.87%)
Jun 21, 2021 7.987 7.988 7.777 7.811 38,854 -0.13(-1.62%)
Jun 18, 2021 7.944 7.945 7.854 7.940 6,023 +0.03(+0.43%)
Jun 17, 2021 7.948 8.357 7.699 7.905 17,818 +0.04(+0.55%)
Jun 16, 2021 8.403 8.420 7.708 7.863 37,921 -0.53(-6.34%)
Jun 15, 2021 8.326 8.412 8.326 8.395 8,744 +0.15(+1.77%)
Jun 14, 2021 8.283 8.283 8.154 8.249 420,539 +0.01(+0.10%)
Jun 11, 2021 8.154 8.411 8.154 8.240 16,226 -0.06(-0.72%)
Jun 10, 2021 8.189 8.352 8.163 8.300 3,293 +0.10(+1.26%)
Jun 09, 2021 8.369 8.455 8.172 8.197 135,793 -0.17(-2.05%)
Jun 08, 2021 8.395 8.429 8.369 8.369 5,819 -0.04(-0.51%)
Jun 07, 2021 8.335 8.412 8.326 8.412 12,240 +0.09(+1.03%)
Jun 04, 2021 8.429 8.429 8.249 8.326 26,281 +0.03(+0.41%)
Jun 03, 2021 8.369 8.412 8.292 8.292 6,134 -0.08(-0.92%)
Jun 02, 2021 8.584 8.584 8.197 8.369 65,155 -0.13(-1.52%)
Jun 01, 2021 8.609 8.609 8.498 8.498 2,918 -0.05(-0.60%)
May 28, 2021 8.631 8.631 8.506 8.549 6,354 -0.08(-0.90%)
May 27, 2021 8.669 8.712 8.609 8.626 2,970 +0.10(+1.21%)
May 26, 2021 8.542 8.685 8.523 8.523 8,568 +0.05(+0.61%)
May 25, 2021 8.326 8.755 8.326 8.472 27,888 +0.21(+2.60%)
May 24, 2021 8.197 8.317 8.197 8.257 6,340 -0.03(-0.41%)
May 21, 2021 8.172 8.317 8.060 8.292 109,660 +0.22(+2.77%)
May 20, 2021 8.103 8.206 8.069 8.069 1,311 -0.03(-0.42%)
May 19, 2021 8.154 8.283 8.069 8.103 7,113 -0.10(-1.26%)
May 18, 2021 8.026 8.240 8.026 8.206 2,157 +0.19(+2.36%)
May 17, 2021 7.966 8.099 7.948 8.017 4,783 +0.03(+0.43%)
May 14, 2021 8.120 8.172 7.957 7.983 15,982 +0.00(+0.00%)
May 13, 2021 8.069 8.232 7.983 7.983 16,875 -0.18(-2.16%)
May 12, 2021 8.077 8.429 8.077 8.159 13,044 +0.06(+0.80%)
May 11, 2021 8.249 8.249 8.086 8.094 20,549 -0.09(-1.15%)
May 10, 2021 8.481 8.732 8.163 8.189 13,564 -0.34(-4.02%)
May 07, 2021 8.626 8.815 8.523 8.532 22,569 -0.15(-1.68%)
May 06, 2021 8.884 8.884 8.678 8.678 17,482 -0.38(-4.17%)
May 05, 2021 9.408 9.408 9.056 9.056 3,834 +0.03(+0.29%)
May 04, 2021 9.416 9.451 9.013 9.030 15,289 -0.26(-2.82%)
May 03, 2021 9.202 9.292 9.202 9.292 1,416 +0.07(+0.79%)
Apr 30, 2021 9.287 9.326 9.219 9.219 6,990 -0.03(-0.37%)
Apr 29, 2021 9.210 9.313 9.107 9.253 48,995 +0.15(+1.70%)
Apr 28, 2021 9.099 9.210 9.099 9.099 8,564 +0.07(+0.76%)
Apr 27, 2021 9.287 9.313 8.850 9.030 15,956 -0.11(-1.22%)
Apr 26, 2021 9.270 9.270 9.099 9.142 8,929 -0.10(-1.11%)
Apr 23, 2021 9.279 9.442 9.245 9.245 7,456 -0.11(-1.19%)
Apr 22, 2021 9.348 9.356 9.348 9.356 704 -0.01(-0.09%)
Apr 21, 2021 9.339 9.631 9.322 9.365 4,576 +0.09(+1.02%)
Apr 20, 2021 9.390 9.562 9.270 9.270 14,188 +0.03(+0.37%)
Apr 19, 2021 9.433 9.554 9.227 9.236 7,763 +0.01(+0.09%)
Apr 16, 2021 9.631 9.631 9.142 9.227 21,436 -0.47(-4.87%)
Apr 15, 2021 9.657 9.863 9.631 9.699 2,948 +0.00(+0.00%)
Apr 14, 2021 9.802 9.871 9.657 9.699 4,349 -0.12(-1.22%)
Apr 13, 2021 10.10 10.10 9.811 9.820 6,844 -0.17(-1.72%)
Apr 12, 2021 9.931 10.08 9.699 9.991 3,557 -0.00(-0.04%)
Apr 09, 2021 9.957 10.16 9.931 9.996 6,058 +0.05(+0.47%)
Apr 08, 2021 10.07 10.13 9.948 9.948 10,100 +0.00(+0.00%)
Apr 07, 2021 9.905 10.08 9.768 9.948 5,036 +0.12(+1.22%)
Apr 06, 2021 9.725 9.828 9.725 9.828 1,739 +0.13(+1.33%)
Apr 05, 2021 9.957 9.974 9.657 9.699 22,774 +0.03(+0.27%)
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.