Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frequency Elcts Inc (NQ: FEIM )

9.300 -0.130 (-1.38%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2015 9.365 9.751 9.365 9.592 11,160 +0.16(+1.68%)
Jul 30, 2015 9.545 9.871 9.420 9.433 106,095 +0.03(+0.27%)
Jul 29, 2015 9.099 9.430 9.099 9.408 6,832 +0.09(+1.01%)
Jul 28, 2015 9.365 9.768 8.927 9.313 12,036 -0.13(-1.36%)
Jul 27, 2015 9.356 9.442 9.356 9.442 923 +0.02(+0.18%)
Jul 24, 2015 9.442 9.554 9.266 9.425 16,151 -0.13(-1.35%)
Jul 23, 2015 9.665 9.699 9.227 9.554 30,765 +0.12(+1.27%)
Jul 22, 2015 9.468 9.652 9.253 9.433 16,523 -0.01(-0.09%)
Jul 21, 2015 9.442 9.442 9.442 9.442 1,178 +0.00(+0.00%)
Jul 20, 2015 9.476 9.476 9.335 9.442 16,044 +0.00(+0.00%)
Jul 17, 2015 9.442 9.442 9.442 9.442 530 -0.27(-2.83%)
Jul 16, 2015 9.442 9.717 9.442 9.717 337 +0.04(+0.44%)
Jul 14, 2015 9.605 9.674 9.674 9.674 3 +0.21(+2.27%)
Jul 13, 2015 9.451 9.871 9.442 9.459 2,378 -0.34(-3.50%)
Jul 10, 2015 9.408 9.802 9.408 9.802 1,798 +0.48(+5.16%)
Jul 09, 2015 9.184 9.322 9.184 9.322 701 +0.27(+2.94%)
Jul 08, 2015 9.142 9.871 9.013 9.056 13,407 -0.15(-1.68%)
Jul 07, 2015 9.339 9.408 8.863 9.210 55,866 -0.20(-2.14%)
Jul 06, 2015 9.227 9.451 9.227 9.412 4,862 +0.03(+0.32%)
Jul 02, 2015 9.442 9.382 9.382 9.382 15,844 -0.08(-0.82%)
Jul 01, 2015 9.657 9.657 9.459 9.459 1,464 -0.22(-2.31%)
Jun 30, 2015 9.665 9.691 9.562 9.682 28,579 +0.20(+2.08%)
Jun 29, 2015 9.657 9.657 9.442 9.485 5,289 -0.17(-1.78%)
Jun 26, 2015 9.699 9.699 9.657 9.657 10,193 -0.12(-1.23%)
Jun 25, 2015 9.768 9.777 9.691 9.777 1,181 -0.08(-0.78%)
Jun 24, 2015 9.708 9.854 9.691 9.854 1,033 +0.10(+1.06%)
Jun 23, 2015 9.811 9.854 9.751 9.751 1,796 -0.15(-1.47%)
Jun 22, 2015 9.734 9.905 9.725 9.897 7,725 +0.10(+1.05%)
Jun 19, 2015 9.888 9.905 9.794 9.794 2,533 -0.03(-0.35%)
Jun 18, 2015 9.751 9.845 9.545 9.828 11,899 +0.27(+2.88%)
Jun 17, 2015 9.528 9.888 9.528 9.554 6,171 +0.03(+0.27%)
Jun 16, 2015 9.596 9.596 9.528 9.528 1,467 -0.16(-1.68%)
Jun 15, 2015 9.691 9.940 9.622 9.691 1,542 +0.10(+1.07%)
Jun 12, 2015 9.502 9.596 9.399 9.588 23,400 +0.10(+1.09%)
Jun 11, 2015 9.605 10.13 9.313 9.485 32,326 -0.22(-2.30%)
Jun 10, 2015 9.802 10.18 9.021 9.708 37,844 -0.25(-2.50%)
Jun 09, 2015 10.56 10.56 9.888 9.957 23,187 -0.67(-6.30%)
Jun 08, 2015 10.99 11.07 10.53 10.63 26,485 -0.28(-2.60%)
Jun 05, 2015 10.99 10.99 10.65 10.91 10,301 -0.10(-0.94%)
Jun 04, 2015 11.06 11.15 10.94 11.01 3,493 -0.04(-0.39%)
Jun 03, 2015 10.96 11.06 10.94 11.06 12,946 -0.07(-0.62%)
Jun 02, 2015 11.20 11.27 10.91 11.12 52,741 -0.30(-2.59%)
Jun 01, 2015 11.15 11.48 10.91 11.42 19,241 +0.35(+3.14%)
May 29, 2015 11.12 11.32 10.96 11.07 2,987 -0.15(-1.38%)
May 28, 2015 11.00 11.24 10.99 11.23 12,484 +0.27(+2.51%)
May 27, 2015 10.91 11.09 10.91 10.95 2,747 +0.05(+0.47%)
May 26, 2015 10.92 11.07 10.88 10.90 12,373 -0.09(-0.78%)
May 22, 2015 11.08 10.99 10.99 10.99 10,135 -0.09(-0.77%)
May 21, 2015 11.07 11.07 11.07 11.07 215 +0.12(+1.10%)
May 20, 2015 10.92 11.18 10.88 10.95 18,261 +0.04(+0.39%)
May 19, 2015 11.21 11.30 10.91 10.91 14,655 -0.39(-3.42%)
May 18, 2015 11.12 11.36 10.90 11.30 13,919 +0.20(+1.78%)
May 15, 2015 11.24 11.38 10.93 11.10 10,809 -0.08(-0.69%)
May 14, 2015 11.16 11.48 11.16 11.18 3,536 -0.01(-0.08%)
May 13, 2015 11.10 11.15 10.94 11.18 8,390 +0.08(+0.70%)
May 12, 2015 11.03 11.42 10.94 11.11 12,766 +0.01(+0.08%)
May 11, 2015 11.00 11.52 10.91 11.10 19,221 +0.21(+1.97%)
May 08, 2015 10.95 10.99 10.88 10.88 2,796 -0.21(-1.93%)
May 07, 2015 10.58 11.21 10.54 11.10 10,605 +0.20(+1.81%)
May 06, 2015 10.92 11.06 10.86 10.90 1,754 -0.13(-1.17%)
May 05, 2015 11.06 11.18 10.80 11.03 23,328 -0.29(-2.58%)
May 04, 2015 10.89 11.36 10.81 11.32 12,724 +0.42(+3.86%)
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.