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 (%)
Sep 30, 2020 8.194 8.245 8.004 8.011 7,682 -0.15(-1.84%)
Sep 29, 2020 8.495 8.495 7.964 8.162 26,888 -0.20(-2.37%)
Sep 28, 2020 7.964 8.360 7.964 8.360 9,549 +0.40(+4.98%)
Sep 25, 2020 8.043 8.257 7.964 7.964 15,774 +0.17(+2.14%)
Sep 24, 2020 8.107 8.107 7.758 7.797 2,400 -0.29(-3.63%)
Sep 23, 2020 7.932 8.122 7.924 8.091 11,415 +0.17(+2.10%)
Sep 22, 2020 7.988 7.988 7.853 7.924 1,480 -0.08(-1.04%)
Sep 21, 2020 7.853 8.063 7.283 8.008 3,876 +0.06(+0.75%)
Sep 18, 2020 8.154 8.233 7.948 7.948 27,636 -0.17(-2.05%)
Sep 17, 2020 7.873 8.273 7.873 8.114 13,078 -0.01(-0.10%)
Sep 16, 2020 7.956 8.321 7.956 8.122 18,936 +0.21(+2.60%)
Sep 15, 2020 8.154 8.321 7.798 7.916 24,587 -0.23(-2.82%)
Sep 14, 2020 8.146 8.187 8.083 8.146 6,992 +0.07(+0.88%)
Sep 11, 2020 7.948 8.313 7.948 8.075 10,852 +0.06(+0.69%)
Sep 10, 2020 8.210 8.368 7.980 8.019 8,535 -0.14(-1.75%)
Sep 09, 2020 8.083 8.162 8.083 8.162 2,017 +0.32(+4.04%)
Sep 08, 2020 7.639 8.083 7.528 7.845 10,193 +0.09(+1.12%)
Sep 04, 2020 7.873 7.976 7.298 7.758 11,483 -0.29(-3.55%)
Sep 03, 2020 7.869 8.043 7.845 8.043 4,040 +0.04(+0.50%)
Sep 02, 2020 7.940 8.190 7.933 8.004 7,529 +0.06(+0.80%)
Sep 01, 2020 7.956 8.067 7.742 7.940 15,659 +0.00(+0.00%)
Aug 31, 2020 8.051 8.178 7.932 7.940 4,182 +0.01(+0.10%)
Aug 28, 2020 7.948 8.170 7.932 7.932 8,833 -0.02(-0.20%)
Aug 27, 2020 7.932 7.948 7.932 7.948 1,105 -0.11(-1.38%)
Aug 26, 2020 8.208 8.208 7.966 8.059 5,897 -0.10(-1.26%)
Aug 25, 2020 8.122 8.360 8.019 8.162 1,807 -0.11(-1.34%)
Aug 24, 2020 8.146 8.273 8.146 8.273 1,028 +0.10(+1.26%)
Aug 21, 2020 8.170 8.170 8.170 8.170 378 +0.10(+1.19%)
Aug 20, 2020 8.186 8.202 8.071 8.074 14,518 -0.13(-1.56%)
Aug 19, 2020 8.043 8.210 8.043 8.202 956 +0.13(+1.55%)
Aug 18, 2020 8.134 8.178 8.077 8.077 4,968 -0.01(-0.08%)
Aug 17, 2020 8.166 8.166 8.083 8.083 2,231 -0.13(-1.64%)
Aug 14, 2020 8.257 8.257 8.019 8.218 2,145 +0.06(+0.68%)
Aug 13, 2020 8.162 8.179 8.162 8.162 9,758 +0.15(+1.88%)
Aug 12, 2020 7.940 8.011 7.932 8.011 2,154 -0.08(-0.98%)
Aug 11, 2020 8.091 8.091 8.091 180 +0.00(+0.00%)
Aug 10, 2020 8.091 8.229 7.877 8.091 10,325 -0.01(-0.08%)
Aug 07, 2020 8.083 8.119 8.083 8.097 7,193 +0.22(+2.84%)
Aug 06, 2020 8.119 8.220 7.873 7.873 4,001 -0.21(-2.61%)
Aug 05, 2020 8.004 8.138 8.004 8.084 4,479 -0.23(-2.75%)
Aug 04, 2020 8.133 8.313 8.106 8.313 11,474 -0.06(-0.66%)
Aug 03, 2020 8.397 8.400 8.107 8.368 3,832 +0.07(+0.86%)
Jul 31, 2020 8.360 8.408 8.289 8.297 36,848 +0.10(+1.26%)
Jul 30, 2020 7.988 8.194 7.988 8.194 4,801 +0.21(+2.58%)
Jul 29, 2020 8.083 8.241 7.948 7.988 12,308 -0.07(-0.89%)
Jul 28, 2020 8.043 8.059 8.043 8.059 1,437 -0.04(-0.50%)
Jul 27, 2020 8.000 8.281 7.924 8.100 15,304 +0.04(+0.46%)
Jul 24, 2020 8.004 8.067 7.972 8.063 3,028 +0.00(+0.05%)
Jul 23, 2020 8.083 8.289 8.003 8.059 38,073 +0.10(+1.19%)
Jul 22, 2020 7.924 8.241 7.924 7.964 7,107 -0.03(-0.35%)
Jul 21, 2020 7.924 8.004 7.924 7.992 14,035 +0.12(+1.56%)
Jul 20, 2020 7.916 7.988 7.837 7.869 10,480 -0.13(-1.59%)
Jul 17, 2020 7.647 8.083 7.631 7.996 15,143 +0.32(+4.24%)
Jul 16, 2020 7.441 7.694 7.441 7.671 7,343 -0.01(-0.08%)
Jul 15, 2020 7.753 7.758 7.568 7.677 8,384 +0.25(+3.40%)
Jul 14, 2020 7.655 7.687 7.425 7.425 2,103 -0.19(-2.45%)
Jul 13, 2020 7.291 7.647 7.291 7.611 10,120 +0.19(+2.51%)
Jul 10, 2020 7.540 7.540 7.425 7.425 3,785 +0.02(+0.21%)
Jul 09, 2020 7.385 7.504 7.291 7.409 22,247 +0.06(+0.86%)
Jul 08, 2020 7.576 7.718 7.330 7.346 11,411 -0.10(-1.38%)
Jul 07, 2020 7.378 7.754 7.370 7.449 41,519 -0.42(-5.34%)
Jul 06, 2020 8.043 8.313 7.607 7.869 67,774 -0.57(-6.76%)
Jul 02, 2020 8.439 9.660 8.122 8.439 263,493 +1.16(+16.01%)
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.