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 (%)
Sep 30, 2014 9.056 9.202 9.056 9.159 3,968 +0.09(+1.04%)
Sep 29, 2014 9.227 9.322 9.013 9.064 7,874 -0.24(-2.58%)
Sep 26, 2014 9.116 9.416 9.116 9.305 9,814 +0.24(+2.65%)
Sep 25, 2014 9.476 9.476 9.064 9.064 11,376 -0.41(-4.35%)
Sep 24, 2014 9.571 9.648 9.476 9.476 2,680 -0.09(-0.99%)
Sep 23, 2014 9.639 9.639 9.571 9.571 468 -0.09(-0.89%)
Sep 22, 2014 9.622 9.725 9.571 9.657 3,500 +0.05(+0.54%)
Sep 19, 2014 9.639 9.742 9.571 9.605 4,668 -0.13(-1.32%)
Sep 18, 2014 9.674 9.734 9.631 9.734 8,155 +0.15(+1.61%)
Sep 17, 2014 9.562 9.626 9.451 9.579 9,332 +0.04(+0.37%)
Sep 16, 2014 9.562 9.648 9.536 9.544 2,564 -0.00(-0.01%)
Sep 15, 2014 9.605 9.734 9.536 9.545 4,642 -0.12(-1.24%)
Sep 12, 2014 9.579 9.717 9.542 9.665 11,180 +0.02(+0.18%)
Sep 11, 2014 9.785 9.785 9.571 9.648 5,261 -0.05(-0.50%)
Sep 10, 2014 9.734 9.820 9.734 9.696 3,711 +0.03(+0.32%)
Sep 09, 2014 9.648 9.820 9.639 9.665 3,608 +0.03(+0.36%)
Sep 08, 2014 9.802 9.820 9.579 9.631 3,800 -0.15(-1.58%)
Sep 05, 2014 9.562 9.785 9.562 9.785 6,349 +0.12(+1.24%)
Sep 04, 2014 9.579 9.682 9.528 9.665 2,338 -0.15(-1.49%)
Sep 03, 2014 9.914 9.914 9.811 9.811 7,225 -0.10(-1.04%)
Sep 02, 2014 9.845 9.931 9.845 9.914 23,007 -0.10(-1.03%)
Aug 29, 2014 9.631 10.02 10.02 10.02 10,485 +0.19(+1.92%)
Aug 28, 2014 9.588 9.837 9.588 9.828 5,050 +0.13(+1.33%)
Aug 27, 2014 9.691 9.699 9.691 9.699 1,631 +0.04(+0.44%)
Aug 26, 2014 9.614 9.699 9.536 9.657 4,395 +0.02(+0.18%)
Aug 25, 2014 9.631 9.699 9.596 9.639 3,901 +0.01(+0.09%)
Aug 22, 2014 9.614 9.631 9.622 9.631 7,375 +0.01(+0.09%)
Aug 21, 2014 9.596 9.682 9.537 9.622 9,230 -0.09(-0.97%)
Aug 20, 2014 9.648 9.760 9.648 9.717 5,368 -0.05(-0.53%)
Aug 19, 2014 9.614 9.828 9.614 9.768 6,773 -0.06(-0.61%)
Aug 18, 2014 9.871 9.871 9.717 9.828 7,574 +0.04(+0.44%)
Aug 15, 2014 9.871 9.871 9.871 9.785 2,952 -0.04(-0.44%)
Aug 14, 2014 9.854 9.863 9.433 9.828 8,495 +0.04(+0.41%)
Aug 13, 2014 9.742 9.871 9.742 9.788 5,606 +0.02(+0.20%)
Aug 12, 2014 9.760 9.768 9.742 9.768 641 -0.13(-1.30%)
Aug 11, 2014 9.794 9.897 9.751 9.897 3,357 +0.06(+0.61%)
Aug 08, 2014 9.511 9.887 9.468 9.837 11,151 +0.33(+3.43%)
Aug 07, 2014 9.536 9.777 9.356 9.511 16,439 -0.07(-0.72%)
Aug 06, 2014 9.528 9.579 9.511 9.579 1,686 +0.09(+1.00%)
Aug 05, 2014 9.717 9.717 9.442 9.485 11,092 -0.33(-3.41%)
Aug 04, 2014 9.828 9.828 9.648 9.820 3,377 -0.01(-0.09%)
Aug 01, 2014 9.828 9.854 9.828 9.828 3,123 +0.01(+0.09%)
Jul 31, 2014 9.828 9.828 9.519 9.820 3,248 -0.05(-0.48%)
Jul 29, 2014 10.03 9.867 9.867 9.867 27 +0.31(+3.28%)
Jul 28, 2014 9.356 9.742 9.356 9.554 6,362 +0.20(+2.11%)
Jul 25, 2014 9.373 9.373 9.356 9.356 1,166 -0.09(-1.00%)
Jul 24, 2014 9.339 9.536 9.339 9.451 4,097 +0.05(+0.55%)
Jul 23, 2014 9.373 9.485 9.339 9.399 2,410 -0.03(-0.29%)
Jul 22, 2014 9.442 9.442 9.356 9.426 2,567 +0.09(+0.94%)
Jul 21, 2014 9.081 9.845 9.081 9.339 30,368 +0.22(+2.45%)
Jul 18, 2014 9.236 9.236 9.107 9.116 10,601 -0.03(-0.38%)
Jul 17, 2014 9.099 9.219 9.064 9.150 8,770 +0.05(+0.57%)
Jul 16, 2014 9.073 9.227 9.073 9.099 4,354 +0.03(+0.38%)
Jul 15, 2014 9.124 9.270 8.884 9.064 27,107 -0.13(-1.40%)
Jul 14, 2014 9.227 9.434 9.159 9.193 7,762 -0.02(-0.19%)
Jul 11, 2014 9.073 9.659 8.901 9.210 6,782 +0.09(+1.04%)
Jul 10, 2014 9.013 9.914 9.013 9.116 9,124 -0.21(-2.30%)
Jul 09, 2014 9.459 9.519 9.184 9.330 5,625 -0.07(-0.73%)
Jul 08, 2014 10.01 10.01 9.399 9.399 3,060 -0.57(-5.68%)
Jul 07, 2014 10.31 10.51 9.871 9.966 14,859 -0.42(-4.05%)
Jul 03, 2014 10.39 10.39 10.39 10.39 2,097 -0.03(-0.33%)
Jul 02, 2014 10.51 10.57 10.39 10.42 5,504 -0.02(-0.16%)
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.