Skip to main content
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 (%)
Feb 27, 2009 1.880 2.143 1.880 2.143 2,326 +0.24(+12.60%)
Feb 26, 2009 1.949 1.949 1.903 1.903 2,003 -0.11(-5.38%)
Feb 25, 2009 2.089 2.158 1.756 2.011 13,409 -0.09(-4.41%)
Feb 24, 2009 2.104 2.127 2.104 2.104 15,304 -0.02(-0.95%)
Feb 23, 2009 2.228 2.228 2.120 2.124 8,468 -0.20(-8.47%)
Feb 20, 2009 2.178 2.321 2.178 2.321 1,389 +0.02(+1.01%)
Feb 19, 2009 2.398 2.398 2.290 2.298 2,039 -0.10(-4.19%)
Feb 18, 2009 2.174 2.398 2.174 2.398 1,098 +0.02(+1.00%)
Feb 17, 2009 2.166 2.375 2.166 2.375 6,075 +0.08(+3.70%)
Feb 13, 2009 2.243 2.390 2.019 2.290 25,175 -0.01(-0.34%)
Feb 12, 2009 2.298 2.298 2.274 2.298 1,260 +0.02(+0.78%)
Feb 11, 2009 2.329 2.329 2.274 2.280 1,260 -0.04(-1.77%)
Feb 10, 2009 2.344 2.383 2.321 2.321 3,425 -0.06(-2.41%)
Feb 09, 2009 2.344 2.386 2.344 2.378 2,908 +0.00(+0.13%)
Feb 06, 2009 2.321 2.375 2.321 2.375 4,477 -0.03(-1.29%)
Feb 05, 2009 2.382 2.406 2.344 2.406 3,709 +0.07(+2.98%)
Feb 04, 2009 2.329 2.372 2.329 2.336 6,123 +0.00(+0.00%)
Feb 03, 2009 2.514 2.514 2.329 2.336 37,689 -0.14(-5.63%)
Feb 02, 2009 2.406 2.524 2.367 2.476 7,969 +0.04(+1.59%)
Jan 30, 2009 2.390 2.468 2.360 2.437 10,279 -0.04(-1.56%)
Jan 28, 2009 2.545 2.476 2.476 2.476 3,619 +0.01(+0.38%)
Jan 27, 2009 2.414 2.584 2.414 2.466 8,291 +0.09(+3.84%)
Jan 26, 2009 2.452 2.452 2.375 2.375 1,490 -0.08(-3.14%)
Jan 23, 2009 2.398 2.522 2.329 2.452 19,749 -0.02(-0.97%)
Jan 22, 2009 2.483 2.483 2.460 2.476 7,930 +0.07(+2.90%)
Jan 21, 2009 2.406 2.406 2.406 2.406 1,680 -0.17(-6.60%)
Jan 20, 2009 2.630 2.630 2.507 2.576 8,854 +0.00(+0.00%)
Jan 16, 2009 2.491 2.576 2.491 2.576 7,949 +0.00(+0.00%)
Jan 15, 2009 2.576 2.576 2.576 2.576 1,292 +0.04(+1.65%)
Jan 14, 2009 2.429 2.630 2.429 2.534 7,516 -0.10(-3.65%)
Jan 13, 2009 2.553 2.708 2.553 2.630 4,424 +0.12(+4.62%)
Jan 12, 2009 2.448 2.522 2.421 2.514 2,456 -0.03(-1.21%)
Jan 09, 2009 2.390 2.545 2.375 2.545 13,846 +0.09(+3.78%)
Jan 08, 2009 2.467 2.561 2.452 2.452 6,543 -0.00(-0.07%)
Jan 07, 2009 2.454 2.454 2.454 2.454 158 -0.08(-3.29%)
Jan 06, 2009 2.360 2.537 2.360 2.537 8,090 +0.15(+6.15%)
Jan 05, 2009 2.329 2.460 2.329 2.390 14,010 -0.01(-0.32%)
Jan 02, 2009 2.197 2.398 2.197 2.398 32,040 +0.17(+7.40%)
Dec 31, 2008 2.089 2.243 2.089 2.233 68,581 +0.18(+8.92%)
Dec 30, 2008 2.031 2.105 1.872 2.050 31,930 +0.04(+1.93%)
Dec 29, 2008 2.050 2.066 1.934 2.011 19,583 -0.11(-5.11%)
Dec 26, 2008 2.120 2.120 1.911 2.120 22,117 +0.07(+3.40%)
Dec 24, 2008 1.857 2.151 1.857 2.050 22,619 +0.18(+9.50%)
Dec 23, 2008 2.104 2.120 1.841 1.872 143,762 -0.25(-11.62%)
Dec 22, 2008 2.522 2.522 2.096 2.118 61,602 -0.42(-16.52%)
Dec 19, 2008 2.383 2.545 2.321 2.537 18,250 +0.16(+6.84%)
Dec 18, 2008 2.336 2.460 2.336 2.375 15,068 +0.13(+5.87%)
Dec 17, 2008 2.315 2.329 2.205 2.243 15,522 -0.01(-0.34%)
Dec 16, 2008 2.255 2.282 2.251 2.251 54,921 -0.13(-5.27%)
Dec 15, 2008 2.166 2.398 2.166 2.377 32,897 +0.13(+5.93%)
Dec 12, 2008 1.965 2.282 1.965 2.244 19,712 +0.10(+4.90%)
Dec 11, 2008 2.120 2.158 2.050 2.139 50,168 +0.13(+6.74%)
Dec 10, 2008 1.949 2.011 1.942 2.004 17,408 +0.05(+2.37%)
Dec 09, 2008 1.957 2.042 1.949 1.957 4,002 -0.14(-6.64%)
Dec 08, 2008 2.143 2.166 1.949 2.096 18,795 -0.09(-4.24%)
Dec 05, 2008 2.073 2.189 1.957 2.189 3,748 +0.08(+3.66%)
Dec 04, 2008 2.174 2.177 2.112 2.112 26,563 -0.13(-5.60%)
Dec 03, 2008 2.213 2.282 2.166 2.237 12,256 -0.08(-3.60%)
Dec 02, 2008 2.313 2.321 2.104 2.321 78,175 +0.22(+10.70%)
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.