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

Frequency Elcts Inc (NQ: FEIM )

13.14 +0.32 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 29, 2021 8.660 8.660 8.479 8.495 7,066 +0.10(+1.13%)
Jan 28, 2021 8.796 8.844 8.154 8.400 15,978 -0.42(-4.76%)
Jan 27, 2021 8.857 8.857 8.717 8.820 5,118 +0.17(+2.02%)
Jan 26, 2021 8.622 8.859 8.579 8.645 7,502 +0.06(+0.65%)
Jan 25, 2021 8.701 8.788 8.360 8.590 6,187 -0.00(-0.05%)
Jan 22, 2021 8.313 8.594 8.313 8.594 3,912 +0.23(+2.70%)
Jan 21, 2021 8.289 8.717 8.289 8.368 4,431 -0.02(-0.28%)
Jan 20, 2021 8.875 9.057 8.392 8.392 11,174 -0.48(-5.45%)
Jan 19, 2021 8.970 9.015 8.875 8.875 29,774 -0.05(-0.53%)
Jan 15, 2021 9.002 9.002 8.844 8.923 10,726 +0.05(+0.53%)
Jan 14, 2021 8.947 8.970 8.847 8.875 44,514 +0.15(+1.73%)
Jan 13, 2021 8.534 9.002 8.534 8.725 30,807 -0.01(-0.09%)
Jan 12, 2021 8.867 8.962 8.733 8.733 51,946 -0.14(-1.61%)
Jan 11, 2021 8.687 8.875 8.687 8.875 9,458 +0.13(+1.54%)
Jan 08, 2021 8.714 8.875 8.474 8.741 9,716 -0.01(-0.09%)
Jan 07, 2021 8.669 9.018 8.637 8.748 18,751 +0.27(+3.18%)
Jan 06, 2021 8.411 8.685 8.411 8.479 2,921 -0.08(-0.93%)
Jan 05, 2021 8.258 8.701 8.258 8.558 4,001 +0.25(+3.05%)
Jan 04, 2021 8.669 8.669 8.305 8.305 6,939 -0.40(-4.64%)
Dec 31, 2020 8.709 8.709 8.709 2,523 +0.04(+0.46%)
Dec 30, 2020 8.558 8.669 8.558 8.669 2,523 +0.10(+1.20%)
Dec 29, 2020 8.558 8.641 8.558 8.566 1,457 +0.16(+1.89%)
Dec 28, 2020 8.519 8.717 8.408 8.408 5,430 +0.03(+0.38%)
Dec 24, 2020 8.558 8.558 8.328 8.376 6,562 -0.05(-0.56%)
Dec 23, 2020 8.637 8.701 8.424 8.424 18,248 -0.24(-2.77%)
Dec 22, 2020 8.598 8.677 8.368 8.663 12,801 +0.30(+3.63%)
Dec 21, 2020 8.091 8.550 8.091 8.360 13,151 +0.20(+2.43%)
Dec 18, 2020 8.511 8.519 8.083 8.162 24,103 -0.31(-3.65%)
Dec 17, 2020 8.487 8.653 8.313 8.471 8,725 -0.01(-0.09%)
Dec 16, 2020 8.507 8.639 8.321 8.479 3,982 +0.27(+3.28%)
Dec 15, 2020 8.582 8.606 8.202 8.210 7,614 -0.33(-3.90%)
Dec 14, 2020 8.796 8.796 8.511 8.542 18,046 -0.02(-0.19%)
Dec 11, 2020 8.669 9.026 8.297 8.558 64,106 +0.55(+6.93%)
Dec 10, 2020 8.051 8.138 8.004 8.004 15,133 +0.08(+1.00%)
Dec 09, 2020 8.011 8.019 7.924 7.924 9,470 -0.26(-3.15%)
Dec 08, 2020 8.122 8.210 8.122 8.182 50,294 +0.17(+2.18%)
Dec 07, 2020 8.067 8.067 8.008 8.008 864 -0.18(-2.18%)
Dec 04, 2020 8.154 8.210 8.083 8.186 7,193 +0.22(+2.79%)
Dec 03, 2020 7.956 8.051 7.924 7.964 4,603 +0.01(+0.10%)
Dec 02, 2020 7.980 7.980 7.924 7.956 4,462 -0.23(-2.81%)
Dec 01, 2020 7.924 8.186 7.924 8.186 4,274 +0.05(+0.58%)
Nov 30, 2020 8.027 8.241 8.027 8.138 16,632 +0.17(+2.09%)
Nov 27, 2020 7.980 8.027 7.972 7.972 3,533 +0.05(+0.60%)
Nov 25, 2020 7.924 7.924 7.924 7.924 3,785 -0.00(-0.00%)
Nov 24, 2020 7.924 8.067 7.924 7.924 3,562 +0.08(+1.01%)
Nov 23, 2020 7.853 7.853 7.845 7.845 797 +0.00(+0.00%)
Nov 20, 2020 8.059 8.059 7.845 7.845 3,281 -0.03(-0.40%)
Nov 19, 2020 7.972 7.981 7.877 7.877 1,998 -0.10(-1.19%)
Nov 18, 2020 8.051 8.051 7.893 7.972 2,579 -0.03(-0.40%)
Nov 17, 2020 7.924 8.004 7.924 8.004 5,594 +0.08(+1.00%)
Nov 16, 2020 7.980 7.980 7.924 7.924 13,029 -0.02(-0.25%)
Nov 13, 2020 7.924 7.956 7.924 7.944 3,281 -0.00(-0.02%)
Nov 12, 2020 7.924 7.946 7.924 7.946 5,341 -0.01(-0.18%)
Nov 11, 2020 7.790 7.964 7.061 7.960 8,352 +0.31(+4.09%)
Nov 10, 2020 7.627 7.766 7.627 7.647 3,544 -0.28(-3.50%)
Nov 09, 2020 8.035 8.313 7.916 7.924 9,376 +0.00(+0.00%)
Nov 06, 2020 8.004 8.059 7.924 7.924 5,678 -0.01(-0.10%)
Nov 05, 2020 7.988 8.043 7.932 7.932 1,641 -0.03(-0.40%)
Nov 04, 2020 7.924 8.083 7.924 7.964 6,694 +0.00(+0.00%)
Nov 03, 2020 7.726 7.965 7.726 7.964 247,099 +0.40(+5.24%)
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.