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

Frequency Elcts Inc (NQ: FEIM )

12.05 -0.11 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2018 7.108 7.401 6.981 6.981 2,096 +0.03(+0.46%)
Apr 27, 2018 6.870 6.997 6.823 6.950 16,246 +0.13(+1.86%)
Apr 26, 2018 6.926 7.108 6.823 6.823 10,144 -0.19(-2.77%)
Apr 25, 2018 6.831 7.017 6.831 7.017 1,899 +0.12(+1.78%)
Apr 24, 2018 6.942 7.251 6.847 6.894 15,853 -0.04(-0.57%)
Apr 23, 2018 6.934 6.950 6.910 6.934 6,415 -0.05(-0.68%)
Apr 20, 2018 7.013 7.013 6.981 6.981 683 -0.08(-1.12%)
Apr 19, 2018 7.108 7.108 6.958 7.061 33,613 +0.02(+0.34%)
Apr 18, 2018 7.001 7.171 7.001 7.037 3,742 +0.06(+0.91%)
Apr 17, 2018 7.021 7.021 6.963 6.973 10,380 -0.06(-0.79%)
Apr 16, 2018 7.092 7.132 6.973 7.029 12,220 -0.06(-0.89%)
Apr 13, 2018 7.164 7.187 7.092 7.092 1,068 -0.08(-1.10%)
Apr 12, 2018 7.195 7.195 7.132 7.171 1,370 +0.05(+0.67%)
Apr 11, 2018 7.164 7.556 7.116 7.124 10,277 +0.03(+0.45%)
Apr 10, 2018 7.187 7.187 7.092 7.092 8,005 +0.04(+0.56%)
Apr 09, 2018 7.370 7.370 7.053 7.053 12,176 -0.21(-2.85%)
Apr 06, 2018 6.776 7.576 6.776 7.259 100,715 -0.15(-2.01%)
Apr 05, 2018 7.124 7.687 7.124 7.408 171,185 +0.17(+2.29%)
Apr 04, 2018 6.958 7.369 6.958 7.243 25,420 +0.36(+5.30%)
Apr 03, 2018 6.886 6.981 6.878 6.878 5,272 -0.01(-0.12%)
Apr 02, 2018 6.950 7.053 6.878 6.886 17,383 -0.05(-0.69%)
Mar 29, 2018 6.934 6.934 6.934 0 +0.06(+0.92%)
Mar 28, 2018 6.918 6.973 6.870 6.870 23,739 -0.10(-1.48%)
Mar 27, 2018 7.013 7.053 6.973 6.973 31,224 -0.02(-0.26%)
Mar 26, 2018 7.092 7.132 6.862 6.991 8,779 -0.28(-3.89%)
Mar 23, 2018 7.132 7.275 7.092 7.275 5,301 +0.10(+1.44%)
Mar 22, 2018 7.298 7.298 6.862 7.171 7,071 -0.07(-0.94%)
Mar 21, 2018 7.290 7.290 7.240 7.240 1,417 -0.05(-0.69%)
Mar 20, 2018 7.168 7.290 7.100 7.290 6,445 +0.04(+0.55%)
Mar 19, 2018 7.503 7.556 7.117 7.251 94,632 -0.52(-6.63%)
Mar 16, 2018 7.425 7.766 7.132 7.766 14,975 +0.35(+4.70%)
Mar 15, 2018 7.766 7.813 7.114 7.417 2,679 +0.06(+0.86%)
Mar 14, 2018 7.401 7.671 6.926 7.354 7,010 -0.17(-2.21%)
Mar 13, 2018 6.910 7.924 6.910 7.520 8,548 +0.11(+1.50%)
Mar 12, 2018 7.565 7.565 7.409 7.409 856 +0.17(+2.41%)
Mar 09, 2018 7.092 7.235 7.092 7.235 1,963 +0.36(+5.31%)
Mar 08, 2018 6.934 7.029 6.830 6.870 19,422 -0.07(-1.03%)
Mar 07, 2018 6.973 6.973 6.937 6.942 10,249 -0.02(-0.34%)
Mar 06, 2018 7.084 7.100 6.965 6.965 4,815 -0.16(-2.22%)
Mar 05, 2018 7.187 7.195 7.100 7.124 10,109 -0.17(-2.28%)
Mar 02, 2018 7.260 7.314 7.251 7.290 3,385 +0.14(+2.00%)
Mar 01, 2018 7.390 7.426 7.116 7.148 10,421 -0.17(-2.38%)
Feb 28, 2018 7.433 7.433 7.322 7.322 3,152 -0.14(-1.91%)
Feb 27, 2018 7.488 7.568 7.465 7.465 8,215 -0.18(-2.38%)
Feb 26, 2018 7.940 8.392 7.647 7.647 14,927 -0.35(-4.36%)
Feb 23, 2018 8.110 8.110 7.996 7.996 2,628 -0.01(-0.10%)
Feb 22, 2018 8.004 8.294 8.004 8.004 1,805 +0.07(+0.90%)
Feb 21, 2018 8.123 8.123 7.932 7.932 1,419 +0.00(+0.00%)
Feb 20, 2018 8.297 8.297 7.924 7.932 2,785 -0.07(-0.89%)
Feb 16, 2018 8.004 8.004 8.004 0 +0.15(+1.92%)
Feb 15, 2018 7.473 7.924 7.362 7.853 11,666 +0.12(+1.54%)
Feb 14, 2018 7.488 7.821 7.393 7.734 15,384 +0.20(+2.63%)
Feb 13, 2018 7.536 7.631 7.465 7.536 1,760 +0.19(+2.59%)
Feb 12, 2018 7.409 7.448 7.346 7.346 10,570 -0.22(-2.93%)
Feb 09, 2018 7.591 7.607 7.306 7.568 20,858 +0.00(+0.00%)
Feb 08, 2018 7.750 7.544 7.568 7,821 +0.02(+0.31%)
Feb 06, 2018 7.544 7.544 7.544 5 +0.01(+0.15%)
Feb 05, 2018 7.533 7.533 7.533 7.533 165 +0.17(+2.26%)
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.