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

Frequency Elcts Inc (NQ: FEIM )

12.05 -0.11 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2020 7.354 7.370 7.203 7.370 23,976 -0.05(-0.64%)
Feb 27, 2020 7.164 7.417 7.148 7.417 7,109 +0.08(+1.08%)
Feb 26, 2020 7.520 7.520 7.330 7.338 13,008 -0.03(-0.43%)
Feb 25, 2020 7.553 7.553 7.370 7.370 4,060 +0.00(+0.00%)
Feb 24, 2020 7.322 7.370 7.322 7.370 3,364 -0.04(-0.53%)
Feb 21, 2020 7.311 7.485 7.311 7.409 7,571 -0.25(-3.31%)
Feb 20, 2020 7.496 7.663 7.156 7.663 9,122 +0.12(+1.58%)
Feb 19, 2020 7.417 7.552 7.330 7.544 17,312 +0.13(+1.82%)
Feb 18, 2020 7.251 7.488 7.251 7.409 2,805 +0.06(+0.86%)
Feb 14, 2020 7.409 7.432 7.239 7.346 13,628 +0.02(+0.22%)
Feb 13, 2020 7.330 7.401 7.330 7.330 3,269 -0.11(-1.54%)
Feb 12, 2020 7.444 7.444 7.444 7.444 1,526 -0.20(-2.65%)
Feb 11, 2020 7.584 7.742 7.543 7.647 4,524 +0.09(+1.15%)
Feb 10, 2020 7.346 7.560 7.330 7.560 3,668 +0.11(+1.49%)
Feb 07, 2020 7.346 7.486 7.346 7.449 4,416 +0.00(+0.00%)
Feb 06, 2020 7.425 7.449 7.417 7.449 1,524 +0.12(+1.62%)
Feb 05, 2020 7.451 7.486 7.161 7.330 7,266 -0.05(-0.70%)
Feb 04, 2020 7.409 7.473 7.298 7.382 5,645 +0.05(+0.70%)
Feb 03, 2020 7.172 7.346 7.172 7.330 4,839 +0.00(+0.00%)
Jan 31, 2020 7.319 7.342 7.164 7.330 8,959 -0.01(-0.11%)
Jan 30, 2020 7.330 7.354 7.322 7.338 5,889 +0.01(+0.11%)
Jan 29, 2020 7.441 7.441 7.251 7.330 1,813 -0.04(-0.54%)
Jan 28, 2020 7.370 7.370 7.370 87 +0.00(+0.00%)
Jan 27, 2020 7.370 7.473 7.298 7.370 5,182 -0.13(-1.69%)
Jan 24, 2020 7.544 7.663 7.445 7.496 4,164 +0.03(+0.42%)
Jan 23, 2020 7.790 7.790 7.465 7.465 2,295 -0.14(-1.88%)
Jan 22, 2020 7.746 7.746 7.488 7.607 5,639 -0.21(-2.74%)
Jan 21, 2020 7.742 7.908 7.639 7.821 20,218 -0.04(-0.47%)
Jan 17, 2020 7.908 7.908 7.485 7.858 17,036 -0.08(-1.03%)
Jan 16, 2020 7.995 7.995 7.845 7.940 3,884 +0.02(+0.19%)
Jan 15, 2020 8.004 8.004 7.924 7.925 6,225 +0.00(+0.01%)
Jan 14, 2020 7.924 8.022 7.924 7.924 5,661 -0.01(-0.10%)
Jan 13, 2020 7.972 8.067 7.932 7.932 3,814 -0.11(-1.38%)
Jan 10, 2020 7.948 8.043 7.948 8.043 883 +0.07(+0.83%)
Jan 09, 2020 7.996 8.077 7.893 7.977 11,419 +0.12(+1.58%)
Jan 08, 2020 7.964 8.071 7.853 7.853 3,143 -0.18(-2.30%)
Jan 07, 2020 8.291 8.291 7.845 8.038 29,202 +0.05(+0.63%)
Jan 06, 2020 8.202 8.249 7.964 7.988 29,251 -0.13(-1.66%)
Jan 03, 2020 8.122 8.163 7.964 8.122 8,202 +0.00(+0.00%)
Jan 02, 2020 8.281 8.281 8.012 8.122 13,418 +0.03(+0.39%)
Dec 31, 2019 8.162 8.281 8.091 8.091 8,833 +0.05(+0.59%)
Dec 30, 2019 8.138 8.138 7.980 8.043 6,355 -0.11(-1.36%)
Dec 27, 2019 8.233 8.598 8.154 8.154 29,907 -0.10(-1.15%)
Dec 26, 2019 8.177 8.255 7.948 8.249 21,147 +0.14(+1.69%)
Dec 24, 2019 8.146 8.191 8.112 8.112 4,038 -0.01(-0.07%)
Dec 23, 2019 7.916 8.297 7.889 8.118 39,036 +0.31(+3.90%)
Dec 20, 2019 7.647 7.845 7.647 7.813 11,357 +0.21(+2.71%)
Dec 19, 2019 7.607 7.671 7.528 7.607 19,711 -0.10(-1.34%)
Dec 18, 2019 7.488 7.726 7.483 7.710 39,560 +0.25(+3.40%)
Dec 17, 2019 7.528 7.576 7.251 7.457 75,711 -0.04(-0.53%)
Dec 16, 2019 7.322 7.536 7.322 7.496 63,498 +0.20(+2.71%)
Dec 13, 2019 7.639 7.679 7.267 7.298 112,691 -0.48(-6.21%)
Dec 12, 2019 7.607 7.873 7.607 7.782 40,748 +0.22(+2.94%)
Dec 11, 2019 7.671 7.687 7.457 7.560 21,800 +0.11(+1.49%)
Dec 10, 2019 7.774 7.774 7.441 7.449 27,061 -0.36(-4.67%)
Dec 09, 2019 7.734 7.956 7.710 7.813 19,192 -0.15(-1.89%)
Dec 06, 2019 7.893 8.061 7.893 7.964 10,600 +0.03(+0.40%)
Dec 05, 2019 8.004 8.004 7.908 7.932 5,129 -0.06(-0.69%)
Dec 04, 2019 7.964 8.091 7.915 7.988 16,595 +0.08(+0.98%)
Dec 03, 2019 7.790 7.970 7.758 7.910 4,041 +0.07(+0.94%)
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.