Frequency Elcts Inc (NQ: FEIM )

13.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 13.22 13.37 13.07 13.09 28,662 -0.05(-0.38%)
Nov 21, 2024 13.28 13.39 13.14 13.14 15,264 +0.02(+0.15%)
Nov 20, 2024 13.00 13.19 13.00 13.12 23,706 +0.13(+1.00%)
Nov 19, 2024 12.72 13.25 12.72 12.99 27,511 +0.13(+1.01%)
Nov 18, 2024 12.98 13.23 12.83 12.86 26,776 +0.00(+0.00%)
Nov 15, 2024 12.89 12.89 12.62 12.86 15,986 -0.03(-0.23%)
Nov 14, 2024 13.04 13.04 12.69 12.89 18,053 -0.09(-0.69%)
Nov 13, 2024 13.01 13.20 12.85 12.98 22,648 +0.07(+0.54%)
Nov 12, 2024 13.05 13.32 12.88 12.91 23,471 -0.18(-1.38%)
Nov 11, 2024 13.18 13.29 12.84 13.09 24,700 -0.05(-0.38%)
Nov 08, 2024 12.91 13.35 12.91 13.14 35,197 +0.32(+2.50%)
Nov 07, 2024 12.77 13.02 12.58 12.82 16,885 +0.22(+1.75%)
Nov 06, 2024 13.17 13.37 12.60 12.60 131,140 -0.17(-1.33%)
Nov 05, 2024 12.66 12.97 12.65 12.77 9,334 +0.15(+1.19%)
Nov 04, 2024 12.79 12.85 12.47 12.62 24,375 -0.05(-0.39%)
Nov 01, 2024 12.57 12.74 12.50 12.67 17,874 +0.05(+0.40%)
Oct 31, 2024 12.55 12.67 12.38 12.62 15,583 -0.06(-0.47%)
Oct 30, 2024 12.46 12.81 12.46 12.68 8,641 +0.04(+0.32%)
Oct 29, 2024 12.49 12.79 12.34 12.64 15,754 +0.06(+0.48%)
Oct 28, 2024 12.17 12.72 12.17 12.58 13,296 +0.30(+2.44%)
Oct 25, 2024 12.36 12.40 12.20 12.28 12,906 -0.14(-1.13%)
Oct 24, 2024 12.45 12.53 12.26 12.42 24,925 +0.16(+1.31%)
Oct 23, 2024 12.47 12.87 12.18 12.26 21,508 -0.29(-2.31%)
Oct 22, 2024 12.87 12.87 12.54 12.55 20,569 +0.00(+0.00%)
Oct 21, 2024 12.76 13.11 12.55 12.55 35,638 -0.29(-2.26%)
Oct 18, 2024 12.73 12.92 12.66 12.84 9,677 +0.11(+0.86%)
Oct 17, 2024 12.82 12.86 12.73 12.73 13,363 -0.16(-1.24%)
Oct 16, 2024 13.00 13.00 12.87 12.89 12,534 -0.01(-0.08%)
Oct 15, 2024 12.80 13.07 12.80 12.90 12,271 +0.09(+0.70%)
Oct 14, 2024 12.79 13.23 12.63 12.81 32,649 -0.04(-0.31%)
Oct 11, 2024 12.53 13.04 12.17 12.85 38,173 +0.40(+3.21%)
Oct 10, 2024 12.32 12.45 12.15 12.45 7,035 +0.01(+0.08%)
Oct 09, 2024 12.51 12.51 12.25 12.44 26,590 +0.08(+0.65%)
Oct 08, 2024 11.79 12.49 11.78 12.36 25,654 +0.51(+4.30%)
Oct 07, 2024 12.11 12.11 11.85 11.85 13,728 -0.21(-1.74%)
Oct 04, 2024 11.99 12.20 11.94 12.06 19,171 +0.06(+0.50%)
Oct 03, 2024 11.96 12.06 11.90 12.00 13,292 -0.12(-0.99%)
Oct 02, 2024 12.17 12.46 12.05 12.12 16,630 -0.17(-1.38%)
Oct 01, 2024 11.91 12.30 11.71 12.29 44,080 +0.21(+1.74%)
Sep 30, 2024 11.78 12.14 11.74 12.08 62,353 +0.20(+1.68%)
Sep 27, 2024 11.95 12.02 11.84 11.88 27,874 -0.04(-0.34%)
Sep 26, 2024 12.09 12.22 11.89 11.92 20,333 -0.19(-1.57%)
Sep 25, 2024 11.97 12.33 11.97 12.11 18,956 +0.17(+1.42%)
Sep 24, 2024 12.07 12.07 11.83 11.94 26,464 -0.02(-0.17%)
Sep 23, 2024 12.05 12.14 11.89 11.96 50,695 -0.09(-0.75%)
Sep 20, 2024 12.13 12.26 12.00 12.05 115,288 -0.11(-0.90%)
Sep 19, 2024 12.00 12.35 11.98 12.16 59,370 +0.18(+1.50%)
Sep 18, 2024 12.29 12.54 11.98 11.98 82,721 -0.36(-2.92%)
Sep 17, 2024 12.20 12.60 12.20 12.34 56,974 +0.15(+1.23%)
Sep 16, 2024 12.68 12.68 12.08 12.19 42,540 -0.47(-3.71%)
Sep 13, 2024 12.66 12.85 12.52 12.66 25,318 +0.12(+0.96%)
Sep 12, 2024 12.50 12.60 12.15 12.54 119,889 -0.07(-0.56%)
Sep 11, 2024 12.32 12.95 11.90 12.61 255,100 -1.12(-8.16%)
Sep 10, 2024 14.03 14.03 13.34 13.73 171,113 -0.01(-0.07%)
Sep 09, 2024 13.63 14.25 13.63 13.74 60,828 +0.00(+0.00%)
Sep 06, 2024 14.06 14.14 13.25 13.74 53,932 -0.36(-2.55%)
Sep 05, 2024 14.08 14.22 13.80 14.10 68,180 +0.01(+0.07%)
Sep 04, 2024 13.87 14.18 13.64 14.09 46,309 +0.15(+1.08%)
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.