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

Frequency Elcts Inc (NQ: FEIM )

9.345 -0.085 (-0.90%)
Streaming Delayed Price Updated: 1:22 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 (%)
Sep 30, 2011 7.450 7.591 7.072 7.148 26,854 -0.33(-4.37%)
Sep 29, 2011 7.667 8.371 7.458 7.475 16,161 -0.07(-0.89%)
Sep 28, 2011 7.977 7.977 7.374 7.542 27,182 -0.41(-5.16%)
Sep 27, 2011 7.701 8.153 7.005 7.952 14,678 +0.33(+4.29%)
Sep 26, 2011 7.835 7.902 7.542 7.626 40,567 -0.06(-0.76%)
Sep 23, 2011 7.793 7.835 7.684 7.684 15,518 -0.11(-1.40%)
Sep 22, 2011 7.894 7.894 7.642 7.793 27,251 -0.26(-3.23%)
Sep 21, 2011 8.220 8.220 8.053 8.053 13,295 -0.20(-2.44%)
Sep 20, 2011 8.422 8.422 8.078 8.254 40,111 -0.13(-1.50%)
Sep 19, 2011 8.447 8.447 8.262 8.380 12,348 -0.21(-2.44%)
Sep 16, 2011 8.581 8.589 8.430 8.589 9,974 +0.10(+1.18%)
Sep 15, 2011 8.623 8.623 8.430 8.489 19,803 -0.10(-1.17%)
Sep 14, 2011 8.874 8.874 8.363 8.589 17,987 -0.13(-1.44%)
Sep 13, 2011 8.698 8.782 8.632 8.715 99,854 +0.02(+0.19%)
Sep 12, 2011 8.606 8.707 8.505 8.698 48,505 -0.06(-0.67%)
Sep 09, 2011 8.388 8.774 8.388 8.757 11,339 +0.27(+3.16%)
Sep 08, 2011 8.422 8.589 8.380 8.489 4,200 +0.02(+0.20%)
Sep 07, 2011 8.355 8.556 8.296 8.472 8,867 +0.22(+2.64%)
Sep 06, 2011 8.254 8.396 8.061 8.254 8,401 -0.08(-1.01%)
Sep 02, 2011 8.472 8.505 8.229 8.338 19,630 -0.14(-1.68%)
Sep 01, 2011 8.522 8.564 8.463 8.480 2,986 -0.29(-3.34%)
Aug 31, 2011 8.556 8.774 8.497 8.774 6,922 +0.22(+2.55%)
Aug 30, 2011 8.556 8.631 8.322 8.556 11,098 -0.08(-0.87%)
Aug 29, 2011 8.489 8.799 8.246 8.631 43,049 +0.29(+3.52%)
Aug 26, 2011 8.237 8.472 8.053 8.338 14,272 +0.03(+0.40%)
Aug 25, 2011 8.388 8.422 8.204 8.304 18,223 -0.03(-0.40%)
Aug 24, 2011 8.447 8.480 8.120 8.338 20,041 -0.17(-1.97%)
Aug 23, 2011 8.572 8.665 8.204 8.505 16,787 +0.08(+0.89%)
Aug 22, 2011 8.723 8.738 8.246 8.430 33,502 +0.07(+0.80%)
Aug 19, 2011 8.313 8.472 8.019 8.363 38,045 -0.08(-0.89%)
Aug 18, 2011 8.790 8.790 8.128 8.438 83,569 -0.06(-0.69%)
Aug 17, 2011 8.120 8.690 8.120 8.497 42,356 +0.39(+4.86%)
Aug 16, 2011 8.019 8.346 8.019 8.103 29,816 +0.08(+1.04%)
Aug 15, 2011 8.036 8.187 7.785 8.019 11,085 -0.09(-1.14%)
Aug 12, 2011 7.743 8.271 7.743 8.112 7,904 +0.36(+4.65%)
Aug 11, 2011 7.341 7.751 7.324 7.751 11,388 +0.44(+5.96%)
Aug 10, 2011 7.433 7.542 7.265 7.315 9,626 -0.29(-3.85%)
Aug 09, 2011 7.676 7.684 7.131 7.609 40,853 +0.07(+0.89%)
Aug 08, 2011 7.466 7.626 7.031 7.542 37,638 -0.17(-2.17%)
Aug 05, 2011 8.179 8.321 7.441 7.709 55,240 -0.45(-5.54%)
Aug 04, 2011 8.380 8.489 8.070 8.162 51,395 -0.33(-3.85%)
Aug 03, 2011 8.556 8.748 8.205 8.489 74,112 -0.09(-1.01%)
Aug 02, 2011 8.857 9.000 8.556 8.575 21,445 -0.23(-2.64%)
Aug 01, 2011 8.824 9.008 8.723 8.807 39,524 +0.03(+0.38%)
Jul 29, 2011 8.765 9.184 8.690 8.774 45,911 -0.14(-1.60%)
Jul 28, 2011 8.882 9.201 8.774 8.916 29,613 +0.13(+1.53%)
Jul 27, 2011 9.084 9.109 8.589 8.782 13,551 -0.33(-3.59%)
Jul 26, 2011 9.134 9.226 9.050 9.109 2,744 +0.06(+0.65%)
Jul 25, 2011 8.807 9.176 8.632 9.050 48,999 -0.19(-2.09%)
Jul 22, 2011 9.243 9.343 9.109 9.243 18,751 -0.09(-0.94%)
Jul 21, 2011 9.051 9.394 8.941 9.331 68,652 +0.37(+4.16%)
Jul 20, 2011 8.698 9.151 8.589 8.958 60,841 +0.34(+3.89%)
Jul 19, 2011 8.589 8.715 8.505 8.623 50,569 +0.12(+1.38%)
Jul 18, 2011 8.715 8.715 8.505 8.505 49,100 -0.27(-3.06%)
Jul 15, 2011 8.807 8.933 8.480 8.774 33,006 +0.06(+0.67%)
Jul 14, 2011 9.218 9.251 8.539 8.715 307,395 +0.66(+8.22%)
Jul 13, 2011 7.793 8.070 7.667 8.053 103,846 +0.28(+3.67%)
Jul 12, 2011 7.651 8.044 7.651 7.768 28,223 +0.05(+0.65%)
Jul 11, 2011 7.667 7.994 7.634 7.718 28,711 -0.21(-2.64%)
Jul 08, 2011 7.986 8.112 7.848 7.927 20,684 -0.18(-2.27%)
Jul 07, 2011 7.977 8.112 7.752 8.112 18,229 +0.12(+1.47%)
Jul 06, 2011 7.684 8.036 7.634 7.994 36,950 +0.24(+3.14%)
Jul 05, 2011 7.986 8.011 7.626 7.751 33,805 -0.23(-2.84%)
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.