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

Frequency Elcts Inc (NQ: FEIM )

9.850 +0.200 (+2.07%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 7, 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 (%)
Jan 31, 2024 10.29 10.49 10.13 10.22 23,206 -0.02(-0.20%)
Jan 30, 2024 10.35 10.35 10.02 10.24 54,249 -0.05(-0.49%)
Jan 29, 2024 10.32 10.36 10.24 10.29 4,200 +0.02(+0.19%)
Jan 26, 2024 10.49 10.50 10.27 10.27 7,111 -0.23(-2.19%)
Jan 25, 2024 10.16 10.62 10.16 10.50 17,239 +0.33(+3.24%)
Jan 24, 2024 10.39 10.53 10.12 10.17 24,239 -0.08(-0.78%)
Jan 23, 2024 10.30 10.60 10.25 10.25 15,428 -0.16(-1.54%)
Jan 22, 2024 10.26 10.58 10.26 10.41 8,951 +0.09(+0.87%)
Jan 19, 2024 10.39 10.48 10.31 10.32 4,331 -0.04(-0.39%)
Jan 18, 2024 10.50 10.50 10.35 10.36 4,198 +0.01(+0.10%)
Jan 17, 2024 10.48 10.55 10.33 10.35 2,191 -0.13(-1.24%)
Jan 16, 2024 10.67 10.67 10.48 10.48 6,702 -0.10(-0.95%)
Jan 12, 2024 10.51 10.59 10.47 10.58 5,792 +0.00(+0.00%)
Jan 11, 2024 10.71 10.74 10.44 10.58 6,298 -0.15(-1.40%)
Jan 10, 2024 10.21 10.74 10.21 10.73 17,388 +0.23(+2.19%)
Jan 09, 2024 10.21 10.59 10.21 10.50 7,617 -0.10(-0.94%)
Jan 08, 2024 10.27 10.88 10.15 10.60 20,031 +0.32(+3.11%)
Jan 05, 2024 10.43 10.50 10.26 10.28 9,637 -0.03(-0.29%)
Jan 04, 2024 10.28 10.56 9.950 10.31 26,108 -0.11(-1.06%)
Jan 03, 2024 10.71 10.71 10.29 10.42 9,634 -0.23(-2.16%)
Jan 02, 2024 10.84 10.84 10.48 10.65 35,271 -0.30(-2.74%)
Dec 29, 2023 10.91 11.08 10.76 10.95 9,436 +0.04(+0.37%)
Dec 28, 2023 10.64 11.05 10.60 10.91 5,922 -0.15(-1.36%)
Dec 27, 2023 11.06 11.19 10.90 11.06 13,642 -0.01(-0.09%)
Dec 26, 2023 10.50 11.17 10.32 11.07 84,659 +0.77(+7.48%)
Dec 22, 2023 10.01 10.36 9.960 10.30 24,168 +0.28(+2.79%)
Dec 21, 2023 9.880 10.07 9.880 10.02 29,679 +0.14(+1.42%)
Dec 20, 2023 9.930 10.16 9.870 9.880 56,423 -0.05(-0.50%)
Dec 19, 2023 10.24 10.43 9.900 9.930 61,481 -0.24(-2.36%)
Dec 18, 2023 9.630 10.24 9.630 10.17 54,855 +0.23(+2.31%)
Dec 15, 2023 9.800 10.03 9.710 9.940 112,276 +0.10(+1.02%)
Dec 14, 2023 10.00 10.19 9.550 9.840 55,177 -0.16(-1.60%)
Dec 13, 2023 10.35 10.36 10.00 10.00 127,345 -0.35(-3.38%)
Dec 12, 2023 9.960 10.46 9.759 10.35 272,353 +0.43(+4.33%)
Dec 11, 2023 10.30 10.47 9.910 9.920 38,725 -0.50(-4.80%)
Dec 08, 2023 10.34 10.58 10.31 10.42 18,964 -0.03(-0.29%)
Dec 07, 2023 10.18 10.52 10.16 10.45 15,406 +0.30(+2.96%)
Dec 06, 2023 10.71 10.71 10.13 10.15 52,895 -0.43(-4.06%)
Dec 05, 2023 10.52 10.72 10.13 10.58 39,198 +0.15(+1.49%)
Dec 04, 2023 10.24 10.57 10.22 10.43 43,043 -0.05(-0.52%)
Dec 01, 2023 9.910 10.55 9.788 10.48 68,449 +0.61(+6.18%)
Nov 30, 2023 9.690 9.880 9.690 9.870 24,600 +0.07(+0.71%)
Nov 29, 2023 9.690 9.840 9.590 9.800 90,540 +0.10(+1.03%)
Nov 28, 2023 9.550 9.750 9.420 9.700 101,425 +0.52(+5.66%)
Nov 27, 2023 9.440 9.440 9.180 9.180 40,598 +0.02(+0.22%)
Nov 24, 2023 8.920 9.300 8.920 9.160 29,996 +0.16(+1.78%)
Nov 22, 2023 9.240 11.41 8.955 9.000 30,283 -0.04(-0.44%)
Nov 21, 2023 8.990 9.220 8.700 9.040 141,653 +0.76(+9.18%)
Nov 20, 2023 8.430 8.620 8.121 8.280 72,741 -0.12(-1.43%)
Nov 17, 2023 8.190 8.493 8.040 8.400 71,864 +0.26(+3.19%)
Nov 16, 2023 8.180 8.250 7.960 8.140 63,471 +0.19(+2.39%)
Nov 15, 2023 7.860 8.252 7.830 7.950 71,544 +0.42(+5.58%)
Nov 14, 2023 7.650 7.650 7.410 7.530 12,858 +0.01(+0.13%)
Nov 13, 2023 7.500 7.835 7.500 7.520 23,535 -0.15(-1.96%)
Nov 10, 2023 7.670 7.670 7.310 7.670 5,455 +0.12(+1.59%)
Nov 09, 2023 7.255 7.564 7.210 7.550 30,300 +0.26(+3.57%)
Nov 08, 2023 7.360 7.550 7.240 7.290 16,037 -0.06(-0.82%)
Nov 07, 2023 7.270 7.550 7.270 7.350 19,222 +0.02(+0.27%)
Nov 06, 2023 7.550 7.550 7.280 7.330 4,468 -0.22(-2.91%)
Nov 03, 2023 7.750 7.750 7.460 7.550 6,162 +0.04(+0.52%)
Nov 02, 2023 7.455 7.690 7.400 7.511 5,972 +0.20(+2.75%)
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.