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 (%)
Jun 30, 2016 7.957 7.983 7.957 7.983 3,058 +0.23(+2.99%)
Jun 29, 2016 7.725 8.438 7.717 7.751 52,129 +0.29(+3.85%)
Jun 28, 2016 7.596 7.596 7.382 7.463 38,319 -0.26(-3.39%)
Jun 27, 2016 7.794 7.807 7.709 7.725 17,020 -0.17(-2.17%)
Jun 24, 2016 8.051 8.051 7.777 7.897 21,585 -0.33(-4.07%)
Jun 23, 2016 8.369 8.412 8.043 8.232 24,139 -0.09(-1.13%)
Jun 22, 2016 8.395 8.395 8.154 8.326 13,278 -0.06(-0.72%)
Jun 21, 2016 8.481 8.481 8.369 8.386 3,089 -0.07(-0.81%)
Jun 20, 2016 8.420 8.463 8.326 8.455 10,644 -0.12(-1.40%)
Jun 17, 2016 8.575 8.584 8.566 8.575 5,416 +0.15(+1.83%)
Jun 16, 2016 8.412 8.584 8.403 8.420 1,922 -0.09(-1.01%)
Jun 15, 2016 8.523 8.575 8.489 8.506 650 +0.06(+0.71%)
Jun 14, 2016 8.420 8.446 8.420 8.446 234 -0.09(-1.11%)
Jun 13, 2016 8.472 8.575 8.472 8.541 1,578 +0.15(+1.84%)
Jun 10, 2016 8.455 8.455 8.386 8.386 1,635 +0.02(+0.21%)
Jun 09, 2016 8.549 8.549 8.360 8.369 354 -0.03(-0.31%)
Jun 08, 2016 8.335 8.395 8.335 8.395 885 +0.02(+0.20%)
Jun 07, 2016 8.369 8.378 8.360 8.378 3,204 +0.00(+0.00%)
Jun 06, 2016 8.584 8.584 8.335 8.378 4,896 -0.13(-1.51%)
Jun 03, 2016 8.404 8.566 8.404 8.506 2,595 +0.05(+0.61%)
Jun 02, 2016 8.558 8.566 8.455 8.455 1,831 +0.08(+0.92%)
Jun 01, 2016 8.403 8.566 8.378 8.378 1,456 -0.11(-1.31%)
May 31, 2016 8.369 8.541 8.369 8.489 10,676 +0.09(+1.02%)
May 27, 2016 8.558 8.403 8.403 8.403 10,368 -0.10(-1.21%)
May 26, 2016 8.541 8.541 8.498 8.506 2,244 +0.09(+1.02%)
May 25, 2016 8.352 8.537 8.352 8.421 3,885 -0.13(-1.50%)
May 24, 2016 8.483 8.549 8.483 8.549 1,833 +0.03(+0.40%)
May 23, 2016 8.613 8.635 8.515 8.515 2,798 +0.02(+0.20%)
May 20, 2016 8.738 8.738 8.498 8.498 560 +0.03(+0.30%)
May 19, 2016 8.223 8.498 8.223 8.472 6,458 -0.00(-0.05%)
May 18, 2016 8.498 8.626 8.266 8.476 2,903 -0.02(-0.25%)
May 17, 2016 8.738 8.738 8.498 8.498 8,186 -0.24(-2.75%)
May 16, 2016 8.699 8.738 8.584 8.738 3,270 +0.15(+1.80%)
May 13, 2016 8.584 8.584 8.584 8.584 3,512 +0.00(+0.00%)
May 12, 2016 8.729 8.729 8.584 8.584 446 -0.05(-0.60%)
May 11, 2016 8.429 8.721 8.429 8.635 1,951 -0.09(-1.08%)
May 10, 2016 8.584 8.729 8.584 8.729 1,050 +0.23(+2.73%)
May 09, 2016 8.472 8.508 8.472 8.498 1,209 -0.15(-1.79%)
May 06, 2016 8.644 8.721 8.644 8.652 1,912 +0.11(+1.31%)
May 04, 2016 8.541 8.541 8.541 8.541 116 -0.07(-0.80%)
May 03, 2016 8.652 8.652 8.584 8.609 3,204 +0.01(+0.10%)
May 02, 2016 8.597 8.655 8.597 8.601 2,740 -0.09(-1.09%)
Apr 29, 2016 8.635 8.695 8.395 8.695 9,518 +0.09(+1.10%)
Apr 28, 2016 8.489 8.609 8.420 8.601 16,198 -0.02(-0.20%)
Apr 27, 2016 8.541 8.618 8.498 8.618 8,821 +0.01(+0.08%)
Apr 26, 2016 8.584 8.678 8.541 8.611 76,073 -0.09(-1.07%)
Apr 25, 2016 8.566 8.738 8.558 8.704 82,966 +0.20(+2.32%)
Apr 22, 2016 8.378 8.584 8.378 8.506 3,611 +0.05(+0.61%)
Apr 21, 2016 8.721 8.721 8.395 8.455 9,583 -0.13(-1.50%)
Apr 20, 2016 8.541 8.584 8.541 8.584 1,788 +0.01(+0.10%)
Apr 19, 2016 8.584 8.644 8.463 8.575 2,942 +0.14(+1.63%)
Apr 18, 2016 8.523 8.584 8.438 8.438 4,898 -0.08(-0.91%)
Apr 15, 2016 8.644 8.738 8.515 8.515 2,289 -0.05(-0.60%)
Apr 14, 2016 8.541 8.592 8.541 8.566 12,328 +0.02(+0.20%)
Apr 13, 2016 8.549 8.549 8.549 8.549 365 -0.07(-0.85%)
Apr 12, 2016 8.543 8.639 8.541 8.622 8,234 -0.04(-0.42%)
Apr 11, 2016 8.659 8.659 8.659 8.659 1,344 +0.07(+0.78%)
Apr 08, 2016 8.678 8.729 8.541 8.592 16,538 +0.00(+0.00%)
Apr 07, 2016 8.661 8.738 8.584 8.592 1,020 +0.01(+0.10%)
Apr 06, 2016 8.432 8.644 8.432 8.584 8,290 -0.00(-0.05%)
Apr 05, 2016 8.541 8.592 8.541 8.588 16,697 +0.04(+0.45%)
Apr 04, 2016 8.507 8.549 8.420 8.549 4,409 +0.01(+0.10%)
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.