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 (%)
Jul 31, 2009 2.700 2.708 2.700 2.700 6,323 +0.15(+6.08%)
Jul 30, 2009 2.777 2.777 2.545 2.545 19,683 -0.23(-8.35%)
Jul 29, 2009 2.862 2.878 2.723 2.777 26,240 -0.12(-4.27%)
Jul 28, 2009 2.913 2.932 2.901 2.901 1,421 +0.03(+1.08%)
Jul 27, 2009 2.824 2.917 2.739 2.870 16,287 +0.12(+4.42%)
Jul 24, 2009 2.746 3.172 2.700 2.749 43,374 +0.00(+0.08%)
Jul 23, 2009 2.692 2.785 2.692 2.746 11,236 +0.12(+4.41%)
Jul 22, 2009 2.708 2.716 2.514 2.630 33,878 -0.08(-2.86%)
Jul 21, 2009 2.599 2.735 2.437 2.708 14,425 +0.00(+0.00%)
Jul 20, 2009 2.708 2.855 2.592 2.708 11,732 -0.07(-2.51%)
Jul 17, 2009 2.824 2.824 2.715 2.777 8,063 -0.03(-1.10%)
Jul 16, 2009 2.893 2.893 2.785 2.808 13,757 +0.02(+0.55%)
Jul 15, 2009 2.824 2.878 2.792 2.793 9,900 +0.05(+1.69%)
Jul 14, 2009 2.800 2.924 2.746 2.746 29,796 +0.11(+4.11%)
Jul 13, 2009 2.638 2.638 2.638 2.638 387 +0.04(+1.49%)
Jul 10, 2009 2.886 2.886 2.599 2.599 904 +0.05(+2.13%)
Jul 08, 2009 2.545 2.545 2.545 2.545 0 +0.19(+7.87%)
Jul 07, 2009 2.445 2.445 2.359 2.359 15,846 -0.09(-3.79%)
Jul 06, 2009 2.702 2.715 2.445 2.452 20,559 -0.19(-7.31%)
Jul 02, 2009 2.816 2.816 2.615 2.646 19,763 -0.32(-10.94%)
Jul 01, 2009 2.971 2.971 2.971 2.971 915 +0.07(+2.40%)
Jun 30, 2009 2.901 2.901 2.901 2.901 646 -0.08(-2.60%)
Jun 29, 2009 2.785 2.978 2.777 2.978 6,477 +0.04(+1.32%)
Jun 26, 2009 2.646 2.940 2.638 2.940 10,684 +0.16(+5.85%)
Jun 25, 2009 2.808 2.808 2.708 2.777 9,163 -0.02(-0.55%)
Jun 24, 2009 2.824 2.870 2.793 2.793 8,219 -0.03(-1.10%)
Jun 23, 2009 2.831 2.831 2.824 2.824 665 -0.01(-0.28%)
Jun 22, 2009 2.893 2.893 2.824 2.831 2,197 -0.12(-4.19%)
Jun 19, 2009 2.824 2.955 2.824 2.955 6,049 +0.12(+4.37%)
Jun 18, 2009 2.947 2.947 2.824 2.831 7,626 -0.12(-3.95%)
Jun 17, 2009 3.079 3.079 2.917 2.948 11,116 -0.15(-4.74%)
Jun 16, 2009 3.226 3.249 3.094 3.094 14,763 -0.12(-3.61%)
Jun 15, 2009 3.210 3.210 3.210 3.210 904 -0.01(-0.18%)
Jun 12, 2009 3.216 3.216 3.216 3.216 129 -0.01(-0.30%)
Jun 11, 2009 3.226 3.226 3.156 3.226 12,821 +0.17(+5.57%)
Jun 10, 2009 3.081 3.081 3.056 3.056 517 -0.16(-5.05%)
Jun 09, 2009 3.133 3.218 3.064 3.218 7,920 +0.05(+1.71%)
Jun 08, 2009 3.063 3.164 3.025 3.164 9,217 +0.07(+2.25%)
Jun 05, 2009 2.932 3.094 2.932 3.094 11,513 +0.00(+0.00%)
Jun 04, 2009 2.971 3.094 2.963 3.094 8,956 -0.04(-1.23%)
Jun 03, 2009 3.002 3.133 2.955 3.133 3,322 +0.13(+4.38%)
Jun 02, 2009 3.210 3.210 2.932 3.002 2,391 +0.00(+0.00%)
Jun 01, 2009 3.303 3.303 3.002 3.002 12,299 -0.35(-10.39%)
May 29, 2009 3.063 3.350 2.924 3.350 31,888 +0.39(+13.05%)
May 28, 2009 2.785 3.094 2.708 2.963 40,991 +0.28(+10.37%)
May 27, 2009 2.646 2.940 2.645 2.684 7,720 +0.08(+2.97%)
May 26, 2009 2.653 2.654 2.561 2.607 3,942 -0.02(-0.59%)
May 22, 2009 2.623 2.627 2.623 2.623 551 -0.06(-2.31%)
May 21, 2009 2.677 2.715 2.669 2.684 9,953 +0.01(+0.29%)
May 20, 2009 2.692 2.886 2.669 2.677 4,022 +0.13(+5.17%)
May 19, 2009 2.506 2.708 2.506 2.545 3,777 +0.01(+0.30%)
May 18, 2009 2.576 2.576 2.406 2.537 3,318 -0.02(-0.90%)
May 15, 2009 2.584 2.599 2.553 2.561 4,524 -0.09(-3.50%)
May 14, 2009 2.653 2.653 2.653 2.653 1,163 +0.01(+0.29%)
May 13, 2009 2.824 2.824 2.630 2.646 17,436 +0.02(+0.59%)
May 12, 2009 2.599 2.630 2.599 2.630 7,755 +0.04(+1.49%)
May 11, 2009 2.530 2.592 2.522 2.592 2,585 +0.05(+2.13%)
May 08, 2009 2.545 2.545 2.537 2.537 646 -0.02(-0.61%)
May 07, 2009 2.561 2.568 2.553 2.553 2,843 +0.02(+0.92%)
May 06, 2009 2.561 2.592 2.514 2.530 3,490 -0.06(-2.39%)
May 05, 2009 2.599 2.630 2.592 2.592 4,459 -0.02(-0.59%)
May 04, 2009 2.599 2.615 2.584 2.607 2,068 +0.04(+1.51%)
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.