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

Historical Prices

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.