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, 2017 8.192 8.192 7.957 8.189 14,271 +0.15(+1.92%)
Jun 29, 2017 8.292 8.300 7.940 8.034 50,219 -0.12(-1.47%)
Jun 28, 2017 7.854 8.386 7.854 8.154 51,826 +0.17(+2.15%)
Jun 27, 2017 7.983 8.167 7.888 7.983 29,827 -0.09(-1.17%)
Jun 26, 2017 8.034 8.386 7.991 8.077 27,278 +0.02(+0.21%)
Jun 23, 2017 7.807 8.069 7.807 8.060 23,761 +0.25(+3.19%)
Jun 22, 2017 7.928 8.146 7.734 7.811 10,086 -0.08(-0.98%)
Jun 21, 2017 7.869 8.129 7.837 7.888 45,811 -0.01(-0.11%)
Jun 20, 2017 7.957 7.957 7.554 7.897 54,250 -0.13(-1.60%)
Jun 19, 2017 8.347 8.347 8.000 8.026 6,033 +0.04(+0.54%)
Jun 16, 2017 8.051 8.575 7.983 7.983 27,294 -0.53(-6.25%)
Jun 15, 2017 8.481 8.549 8.317 8.515 4,176 -0.03(-0.40%)
Jun 14, 2017 8.584 8.584 8.292 8.549 8,590 +0.05(+0.61%)
Jun 13, 2017 8.314 8.566 8.314 8.498 4,079 +0.00(+0.00%)
Jun 12, 2017 8.498 8.498 8.368 8.498 2,293 -0.09(-1.00%)
Jun 09, 2017 8.557 8.584 8.426 8.584 7,350 +0.06(+0.70%)
Jun 08, 2017 8.541 8.566 8.180 8.523 13,649 -0.02(-0.20%)
Jun 07, 2017 8.463 8.549 8.111 8.541 135,153 +0.09(+1.12%)
Jun 06, 2017 8.172 8.575 8.051 8.446 15,872 -0.13(-1.50%)
Jun 05, 2017 8.163 8.584 8.163 8.575 15,340 +0.01(+0.10%)
Jun 02, 2017 8.429 8.566 8.429 8.566 1,031 +0.15(+1.84%)
Jun 01, 2017 8.455 8.584 8.394 8.412 7,445 -0.09(-1.11%)
May 31, 2017 8.412 8.549 8.412 8.506 3,217 -0.05(-0.60%)
May 30, 2017 8.455 8.575 8.111 8.558 64,128 +0.18(+2.15%)
May 26, 2017 8.515 8.515 8.369 8.378 630 +0.01(+0.10%)
May 25, 2017 8.310 8.369 8.283 8.369 4,690 +0.14(+1.67%)
May 24, 2017 8.300 8.300 8.229 8.232 4,060 +0.03(+0.31%)
May 23, 2017 7.983 8.360 7.983 8.206 5,141 +0.05(+0.63%)
May 22, 2017 8.163 8.172 7.983 8.154 23,195 -0.13(-1.55%)
May 19, 2017 8.369 8.369 8.214 8.283 11,856 -0.04(-0.52%)
May 18, 2017 8.403 8.403 8.317 8.326 47,526 -0.03(-0.31%)
May 17, 2017 8.403 8.621 8.300 8.352 16,641 -0.10(-1.22%)
May 16, 2017 8.506 8.551 8.455 8.455 2,060 -0.16(-1.89%)
May 15, 2017 8.678 8.678 8.412 8.618 19,500 -0.10(-1.18%)
May 12, 2017 8.669 8.721 8.669 8.721 1,518 +0.05(+0.59%)
May 11, 2017 8.710 8.710 8.669 8.669 1,296 -0.12(-1.37%)
May 10, 2017 8.728 8.790 8.728 8.790 349 -0.01(-0.10%)
May 09, 2017 8.635 8.798 8.635 8.798 1,220 -0.01(-0.13%)
May 08, 2017 8.626 8.809 8.626 8.809 1,544 +0.11(+1.31%)
May 05, 2017 8.755 8.772 8.584 8.695 8,932 -0.19(-2.13%)
May 04, 2017 8.970 8.970 8.798 8.884 9,536 -0.04(-0.48%)
May 02, 2017 8.927 8.927 8.927 0 -0.08(-0.86%)
May 01, 2017 9.013 9.236 8.850 9.004 10,130 -0.01(-0.10%)
Apr 28, 2017 9.099 9.356 8.927 9.013 42,704 +0.12(+1.35%)
Apr 27, 2017 8.927 9.039 8.832 8.893 43,374 -0.16(-1.80%)
Apr 26, 2017 9.034 9.056 9.030 9.056 3,728 -0.03(-0.38%)
Apr 25, 2017 9.090 9.142 9.013 9.090 17,478 +0.03(+0.38%)
Apr 24, 2017 9.219 9.219 9.056 9.056 2,295 -0.07(-0.75%)
Apr 21, 2017 9.442 9.442 9.116 9.124 120,524 -0.21(-2.21%)
Apr 20, 2017 9.313 9.330 9.313 9.330 1,545 +0.07(+0.74%)
Apr 19, 2017 9.262 9.262 9.262 9.262 274 +0.02(+0.19%)
Apr 18, 2017 9.142 9.425 9.099 9.245 74,006 -0.02(-0.19%)
Apr 17, 2017 9.259 9.262 9.107 9.262 2,133 +0.13(+1.41%)
Apr 13, 2017 9.390 9.390 9.133 9.133 1,891 -0.22(-2.39%)
Apr 12, 2017 9.133 9.485 9.133 9.356 35,861 +0.21(+2.25%)
Apr 11, 2017 9.399 9.433 9.099 9.150 11,254 +0.00(+0.00%)
Apr 10, 2017 9.099 9.176 9.099 9.150 2,853 -0.10(-1.11%)
Apr 07, 2017 9.253 9.253 9.253 9.253 117 -0.02(-0.17%)
Apr 06, 2017 9.279 9.317 9.189 9.269 2,051 -0.04(-0.48%)
Apr 05, 2017 9.373 9.390 9.150 9.313 1,508 +0.21(+2.26%)
Apr 04, 2017 9.193 9.365 9.107 9.107 1,226 -0.08(-0.84%)
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.