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

Frequency Elcts Inc (NQ: FEIM )

11.88 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2016 7.972 8.027 7.750 8.027 10,310 +0.09(+1.10%)
Apr 28, 2016 7.837 7.948 7.774 7.940 17,546 -0.02(-0.20%)
Apr 27, 2016 7.885 7.956 7.845 7.956 9,555 +0.01(+0.08%)
Apr 26, 2016 7.924 8.011 7.885 7.949 82,402 -0.09(-1.07%)
Apr 25, 2016 7.908 8.067 7.901 8.035 89,869 +0.18(+2.32%)
Apr 22, 2016 7.734 7.924 7.734 7.853 3,912 +0.05(+0.61%)
Apr 21, 2016 8.051 8.051 7.750 7.805 10,380 -0.12(-1.50%)
Apr 20, 2016 7.885 7.924 7.885 7.924 1,937 +0.01(+0.10%)
Apr 19, 2016 7.924 7.980 7.813 7.916 3,187 +0.13(+1.63%)
Apr 18, 2016 7.869 7.924 7.790 7.790 5,306 -0.07(-0.91%)
Apr 15, 2016 7.980 8.067 7.861 7.861 2,479 -0.05(-0.60%)
Apr 14, 2016 7.885 7.932 7.885 7.908 13,353 +0.02(+0.20%)
Apr 13, 2016 7.893 7.893 7.893 7.893 396 -0.07(-0.85%)
Apr 12, 2016 7.887 7.976 7.885 7.960 8,919 -0.03(-0.42%)
Apr 11, 2016 7.994 7.994 7.994 7.994 1,456 +0.06(+0.78%)
Apr 08, 2016 8.011 8.059 7.885 7.932 17,914 +0.00(+0.00%)
Apr 07, 2016 7.996 8.067 7.924 7.932 1,105 +0.01(+0.10%)
Apr 06, 2016 7.784 7.980 7.784 7.924 8,979 -0.00(-0.05%)
Apr 05, 2016 7.885 7.932 7.885 7.928 18,086 +0.04(+0.45%)
Apr 04, 2016 7.854 7.893 7.774 7.893 4,776 +0.01(+0.10%)
Apr 01, 2016 8.099 8.099 7.885 7.885 1,374 -0.02(-0.30%)
Mar 31, 2016 8.035 8.130 7.845 7.908 15,352 -0.06(-0.70%)
Mar 30, 2016 8.043 8.118 7.845 7.964 11,632 -0.06(-0.69%)
Mar 29, 2016 7.845 8.130 7.845 8.019 16,456 +0.17(+2.22%)
Mar 28, 2016 7.790 7.924 7.790 7.845 12,889 -0.06(-0.70%)
Mar 24, 2016 8.439 7.901 7.901 7.901 6,309 -0.02(-0.20%)
Mar 23, 2016 7.940 8.011 7.862 7.916 13,418 -0.06(-0.70%)
Mar 22, 2016 7.940 8.479 7.893 7.972 21,299 -0.51(-5.98%)
Mar 21, 2016 8.637 8.637 8.300 8.479 21,979 -0.24(-2.73%)
Mar 18, 2016 8.431 8.717 8.154 8.717 33,777 +0.65(+8.05%)
Mar 17, 2016 7.790 8.227 7.790 8.067 7,309 +0.12(+1.50%)
Mar 16, 2016 7.805 8.114 7.726 7.948 92,684 +0.25(+3.19%)
Mar 15, 2016 7.845 8.004 7.568 7.702 372,515 -0.25(-3.19%)
Mar 14, 2016 7.576 8.122 7.576 7.956 2,643 -0.12(-1.47%)
Mar 11, 2016 7.885 8.075 7.885 8.075 1,528 +0.14(+1.80%)
Mar 10, 2016 7.845 8.277 7.845 7.932 1,846 +0.38(+5.04%)
Mar 09, 2016 7.607 7.869 7.536 7.552 3,789 -0.06(-0.73%)
Mar 08, 2016 8.004 8.004 7.607 7.607 2,381 -0.07(-0.93%)
Mar 07, 2016 7.671 7.877 7.647 7.679 3,022 -0.02(-0.21%)
Mar 04, 2016 7.798 7.924 7.536 7.694 11,616 -0.01(-0.10%)
Mar 03, 2016 7.751 7.924 7.401 7.702 15,507 +0.00(+0.00%)
Mar 02, 2016 7.330 7.821 7.330 7.702 1,178 +0.29(+3.96%)
Mar 01, 2016 7.488 7.393 7.409 7.409 304 +0.02(+0.21%)
Feb 29, 2016 7.464 7.906 7.212 7.393 31,857 +0.02(+0.21%)
Feb 25, 2016 7.330 7.378 7.378 7.378 20 +0.25(+3.44%)
Feb 24, 2016 7.132 7.171 7.132 7.132 1,110 -0.11(-1.53%)
Feb 22, 2016 7.227 7.243 7.243 7.243 25 +0.00(+0.00%)
Feb 19, 2016 7.378 7.378 7.140 7.243 1,004 +0.03(+0.44%)
Feb 18, 2016 7.766 7.766 7.132 7.211 13,761 +0.08(+1.11%)
Feb 17, 2016 7.132 7.132 7.132 7.132 171 -0.19(-2.60%)
Feb 16, 2016 7.599 7.734 7.290 7.322 2,339 +0.05(+0.65%)
Feb 12, 2016 7.631 7.275 7.275 7.275 14,133 +0.02(+0.33%)
Feb 11, 2016 7.599 7.599 7.132 7.251 7,273 -0.20(-2.66%)
Feb 10, 2016 7.370 7.488 7.370 7.449 2,788 +0.13(+1.73%)
Feb 09, 2016 7.370 7.370 7.306 7.322 1,659 -0.05(-0.65%)
Feb 08, 2016 7.346 7.393 7.330 7.370 3,258 +0.00(+0.00%)
Feb 05, 2016 7.607 7.687 7.259 7.370 6,495 +0.18(+2.52%)
Feb 04, 2016 7.473 7.473 7.188 7.188 1,983 -0.20(-2.67%)
Feb 03, 2016 7.132 7.385 7.132 7.385 2,210 +0.20(+2.76%)
Feb 02, 2016 7.187 7.187 7.116 7.187 6,477 -0.01(-0.11%)
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.