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

Frequency Elcts Inc (NQ: FEIM )

9.580 -0.120 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 7.699 8.017 7.562 7.562 1,935 +0.03(+0.46%)
Apr 27, 2018 7.442 7.579 7.390 7.528 14,998 +0.14(+1.86%)
Apr 26, 2018 7.502 7.699 7.390 7.390 9,365 -0.21(-2.77%)
Apr 25, 2018 7.399 7.601 7.399 7.601 1,753 +0.13(+1.78%)
Apr 24, 2018 7.519 7.854 7.416 7.468 14,636 -0.04(-0.57%)
Apr 23, 2018 7.511 7.528 7.485 7.511 5,922 -0.05(-0.68%)
Apr 20, 2018 7.596 7.596 7.562 7.562 631 -0.09(-1.12%)
Apr 19, 2018 7.699 7.699 7.536 7.648 31,031 +0.03(+0.34%)
Apr 18, 2018 7.584 7.768 7.584 7.622 3,455 +0.07(+0.91%)
Apr 17, 2018 7.605 7.605 7.543 7.554 9,583 -0.06(-0.79%)
Apr 16, 2018 7.682 7.725 7.554 7.614 11,282 -0.07(-0.89%)
Apr 13, 2018 7.760 7.785 7.682 7.682 986 -0.09(-1.11%)
Apr 12, 2018 7.794 7.794 7.725 7.768 1,265 +0.05(+0.67%)
Apr 11, 2018 7.760 8.185 7.708 7.717 9,487 +0.03(+0.45%)
Apr 10, 2018 7.785 7.785 7.682 7.682 7,390 +0.04(+0.56%)
Apr 09, 2018 7.983 7.983 7.639 7.639 11,241 -0.22(-2.85%)
Apr 06, 2018 7.340 8.206 7.340 7.863 92,979 -0.16(-2.01%)
Apr 05, 2018 7.717 8.326 7.717 8.025 158,037 +0.18(+2.29%)
Apr 04, 2018 7.536 7.982 7.536 7.845 23,468 +0.39(+5.30%)
Apr 03, 2018 7.459 7.562 7.451 7.451 4,867 -0.01(-0.12%)
Apr 02, 2018 7.528 7.639 7.451 7.459 16,048 -0.05(-0.69%)
Mar 29, 2018 7.511 7.511 7.511 0 +0.07(+0.92%)
Mar 28, 2018 7.493 7.554 7.442 7.442 21,916 -0.11(-1.48%)
Mar 27, 2018 7.596 7.639 7.554 7.554 28,826 -0.02(-0.26%)
Mar 26, 2018 7.682 7.725 7.433 7.573 8,105 -0.31(-3.89%)
Mar 23, 2018 7.725 7.880 7.682 7.880 4,894 +0.11(+1.44%)
Mar 22, 2018 7.905 7.905 7.433 7.768 6,528 -0.07(-0.94%)
Mar 21, 2018 7.897 7.897 7.842 7.842 1,308 -0.05(-0.69%)
Mar 20, 2018 7.764 7.897 7.691 7.897 5,950 +0.04(+0.55%)
Mar 19, 2018 8.128 8.185 7.709 7.854 87,364 -0.56(-6.63%)
Mar 16, 2018 8.043 8.412 7.725 8.412 13,825 +0.38(+4.70%)
Mar 15, 2018 8.412 8.463 7.705 8.034 2,473 +0.07(+0.86%)
Mar 14, 2018 8.017 8.309 7.502 7.966 6,471 -0.18(-2.21%)
Mar 13, 2018 7.485 8.584 7.485 8.146 7,891 +0.12(+1.50%)
Mar 12, 2018 8.195 8.195 8.026 8.026 791 +0.19(+2.41%)
Mar 09, 2018 7.682 7.837 7.682 7.837 1,812 +0.39(+5.31%)
Mar 08, 2018 7.511 7.614 7.398 7.442 17,930 -0.08(-1.03%)
Mar 07, 2018 7.554 7.554 7.514 7.519 9,462 -0.03(-0.34%)
Mar 06, 2018 7.674 7.691 7.545 7.545 4,445 -0.17(-2.22%)
Mar 05, 2018 7.785 7.794 7.691 7.717 9,332 -0.18(-2.28%)
Mar 02, 2018 7.864 7.923 7.854 7.897 3,125 +0.15(+2.00%)
Mar 01, 2018 8.005 8.043 7.708 7.742 9,620 -0.19(-2.38%)
Feb 28, 2018 8.051 8.051 7.931 7.931 2,910 -0.15(-1.91%)
Feb 27, 2018 8.111 8.197 8.086 8.086 7,584 -0.20(-2.38%)
Feb 26, 2018 8.601 9.090 8.283 8.283 13,780 -0.38(-4.36%)
Feb 23, 2018 8.785 8.785 8.661 8.661 2,426 -0.01(-0.10%)
Feb 22, 2018 8.669 8.984 8.669 8.669 1,667 +0.08(+0.90%)
Feb 21, 2018 8.799 8.799 8.592 8.592 1,310 +0.00(+0.00%)
Feb 20, 2018 8.987 8.987 8.584 8.592 2,571 -0.08(-0.89%)
Feb 16, 2018 8.669 8.669 8.669 0 +0.16(+1.92%)
Feb 15, 2018 8.094 8.584 7.974 8.506 10,770 +0.13(+1.54%)
Feb 14, 2018 8.111 8.472 8.008 8.378 14,202 +0.21(+2.63%)
Feb 13, 2018 8.163 8.266 8.087 8.163 1,625 +0.21(+2.59%)
Feb 12, 2018 8.026 8.068 7.957 7.957 9,758 -0.24(-2.93%)
Feb 09, 2018 8.223 8.240 7.914 8.197 19,256 +0.00(+0.00%)
Feb 08, 2018 8.395 8.172 8.197 7,220 +0.03(+0.31%)
Feb 06, 2018 8.172 8.172 8.172 4 +0.01(+0.15%)
Feb 05, 2018 8.160 8.160 8.160 8.160 152 +0.18(+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.