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

Frequency Elcts Inc (NQ: FEIM )

9.650 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2017 9.785 9.811 9.451 9.519 34,131 -0.27(-2.72%)
Feb 27, 2017 9.305 9.785 9.296 9.785 23,953 +0.17(+1.79%)
Feb 24, 2017 9.614 9.631 9.614 9.614 767 -0.01(-0.09%)
Feb 23, 2017 9.768 9.768 9.270 9.622 839 +0.00(+0.04%)
Feb 22, 2017 9.150 9.619 9.150 9.619 872 -0.12(-1.27%)
Feb 21, 2017 9.390 9.742 9.384 9.742 8,482 +0.54(+5.88%)
Feb 17, 2017 9.202 9.202 9.202 0 -0.13(-1.38%)
Feb 16, 2017 9.399 9.485 9.184 9.330 17,010 -0.19(-1.98%)
Feb 15, 2017 9.442 9.528 9.236 9.519 10,389 -0.09(-0.98%)
Feb 14, 2017 9.442 9.614 9.139 9.614 1,541 -0.10(-1.03%)
Feb 10, 2017 9.714 9.714 9.714 142 +0.19(+1.95%)
Feb 09, 2017 9.579 9.579 9.528 9.528 1,147 -0.09(-0.89%)
Feb 08, 2017 9.565 9.614 9.278 9.614 4,967 +0.18(+1.96%)
Feb 07, 2017 9.245 9.485 9.245 9.429 1,535 -0.08(-0.83%)
Feb 06, 2017 9.253 9.508 9.193 9.508 2,215 +0.17(+1.84%)
Feb 03, 2017 9.336 9.336 9.336 9.336 372 -0.23(-2.37%)
Feb 02, 2017 9.562 9.562 9.562 9.562 154 -0.05(-0.54%)
Feb 01, 2017 9.330 9.614 9.330 9.614 3,385 +0.10(+1.08%)
Jan 31, 2017 9.531 9.531 9.511 9.511 2,143 +0.32(+3.45%)
Jan 30, 2017 9.193 9.193 9.193 9.193 206 -0.08(-0.83%)
Jan 26, 2017 9.270 9.270 9.270 160 -0.23(-2.45%)
Jan 25, 2017 9.503 9.503 9.503 9.503 688 +0.02(+0.19%)
Jan 23, 2017 9.485 9.485 9.485 10 -0.09(-0.90%)
Jan 20, 2017 9.442 9.631 9.442 9.571 7,541 +0.13(+1.36%)
Jan 19, 2017 9.253 9.442 9.253 9.442 2,088 +0.13(+1.38%)
Jan 18, 2017 9.287 9.451 9.287 9.313 5,476 -0.33(-3.47%)
Jan 17, 2017 9.442 9.648 9.433 9.648 2,754 +0.21(+2.18%)
Jan 13, 2017 9.442 9.442 9.442 0 -0.01(-0.09%)
Jan 12, 2017 9.442 9.459 9.433 9.451 17,690 +0.21(+2.23%)
Jan 11, 2017 9.227 9.324 9.227 9.245 2,232 +0.03(+0.35%)
Jan 10, 2017 9.212 9.212 9.212 9.212 592 -0.23(-2.44%)
Jan 09, 2017 9.161 9.442 9.161 9.442 1,099 +0.17(+1.85%)
Jan 06, 2017 9.279 9.365 9.073 9.270 1,253 -0.12(-1.28%)
Jan 05, 2017 9.013 9.425 9.013 9.390 1,017 +0.23(+2.53%)
Jan 04, 2017 9.159 9.159 9.159 9.159 362 -0.27(-2.82%)
Jan 03, 2017 9.013 9.425 9.013 9.425 7,529 +0.15(+1.67%)
Dec 30, 2016 9.270 9.270 9.270 0 +0.09(+0.93%)
Dec 29, 2016 9.099 9.210 9.013 9.184 3,236 +0.16(+1.81%)
Dec 28, 2016 9.039 9.137 9.013 9.021 7,698 -0.21(-2.23%)
Dec 27, 2016 9.167 9.266 8.927 9.227 6,213 +0.00(+0.00%)
Dec 23, 2016 9.227 9.227 9.227 0 -0.11(-1.19%)
Dec 22, 2016 8.948 9.339 8.884 9.339 47,574 +0.45(+5.12%)
Dec 21, 2016 8.927 8.970 8.884 8.884 115,181 -0.09(-1.05%)
Dec 20, 2016 8.893 8.978 8.878 8.978 8,462 +0.11(+1.26%)
Dec 19, 2016 8.721 8.867 8.721 8.867 4,403 +0.15(+1.67%)
Dec 16, 2016 8.906 8.906 8.712 8.721 16,466 -0.12(-1.36%)
Dec 15, 2016 8.970 9.227 8.841 8.841 90,619 -0.15(-1.72%)
Dec 14, 2016 8.996 9.013 8.701 8.996 7,371 +0.42(+4.89%)
Dec 13, 2016 8.807 9.229 8.576 8.576 9,215 -0.24(-2.71%)
Dec 12, 2016 8.626 8.850 8.575 8.815 2,150 +0.11(+1.28%)
Dec 09, 2016 9.064 9.064 8.695 8.704 15,479 -0.15(-1.74%)
Dec 08, 2016 8.927 9.039 8.858 8.858 2,937 -0.03(-0.29%)
Dec 07, 2016 8.717 9.064 8.609 8.884 4,351 -0.18(-1.99%)
Dec 06, 2016 8.927 9.142 8.524 9.064 2,215 -0.04(-0.47%)
Dec 05, 2016 9.056 9.107 8.386 9.107 6,309 +0.24(+2.71%)
Dec 02, 2016 8.197 8.918 8.197 8.867 1,031 +0.12(+1.37%)
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.