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 (%)
May 31, 2019 9.113 9.154 8.866 8.875 6,435 -0.36(-3.95%)
May 30, 2019 9.365 9.393 9.240 9.240 8,500 +0.12(+1.30%)
May 29, 2019 9.533 9.569 9.121 9.121 20,650 -0.39(-4.08%)
May 28, 2019 9.470 9.541 9.470 9.509 1,150 -0.13(-1.40%)
May 24, 2019 9.493 9.644 9.493 9.644 2,271 +0.17(+1.76%)
May 23, 2019 9.430 9.477 9.430 9.477 1,656 +0.05(+0.50%)
May 22, 2019 9.374 9.493 9.367 9.430 4,526 -0.08(-0.83%)
May 21, 2019 9.351 9.509 9.351 9.509 2,313 +0.17(+1.82%)
May 20, 2019 9.344 9.364 9.312 9.339 2,007 -0.20(-2.12%)
May 17, 2019 9.517 9.548 9.438 9.541 9,843 +0.02(+0.25%)
May 16, 2019 9.470 9.517 9.390 9.517 11,975 +0.00(+0.00%)
May 15, 2019 9.454 9.517 9.366 9.517 10,893 +0.28(+3.00%)
May 14, 2019 9.588 9.588 9.240 9.240 5,649 -0.35(-3.64%)
May 13, 2019 9.588 9.588 9.509 9.588 2,051 +0.00(+0.00%)
May 10, 2019 9.541 9.666 9.470 9.588 2,397 +0.16(+1.68%)
May 09, 2019 9.382 9.501 9.137 9.430 7,646 -0.25(-2.62%)
May 08, 2019 9.684 9.684 9.684 75 +0.00(+0.00%)
May 07, 2019 9.684 9.684 9.684 9.684 532 +0.13(+1.41%)
May 06, 2019 9.628 9.628 9.549 9.549 1,200 +0.01(+0.13%)
May 03, 2019 9.691 9.715 9.517 9.536 10,474 -0.16(-1.60%)
May 02, 2019 9.747 9.747 9.620 9.691 2,858 +0.14(+1.49%)
May 01, 2019 9.557 9.557 9.549 9.549 488 +0.00(+0.00%)
Apr 30, 2019 9.747 9.783 9.549 9.549 4,621 -0.24(-2.43%)
Apr 29, 2019 9.707 9.787 9.707 9.787 13,362 +0.10(+0.98%)
Apr 26, 2019 9.691 9.691 9.691 9.691 252 +0.03(+0.33%)
Apr 25, 2019 9.668 9.668 9.660 9.660 808 +0.07(+0.74%)
Apr 24, 2019 9.668 9.668 9.541 9.588 5,401 -0.08(-0.82%)
Apr 23, 2019 9.684 9.699 9.668 9.668 665 +0.03(+0.33%)
Apr 22, 2019 9.707 9.707 9.531 9.636 681 +0.12(+1.25%)
Apr 18, 2019 9.716 9.745 9.517 9.517 6,814 -0.11(-1.15%)
Apr 17, 2019 9.573 9.747 9.517 9.628 6,149 -0.03(-0.32%)
Apr 16, 2019 9.588 9.659 9.588 9.659 901 +0.13(+1.33%)
Apr 15, 2019 9.547 9.598 9.470 9.533 7,522 -0.15(-1.55%)
Apr 12, 2019 9.683 9.684 9.683 9.684 504 +0.02(+0.25%)
Apr 11, 2019 9.723 9.723 9.660 9.660 426 +0.02(+0.25%)
Apr 10, 2019 9.668 9.810 9.630 9.636 8,779 +0.08(+0.83%)
Apr 09, 2019 9.905 9.913 9.493 9.557 30,422 -0.33(-3.36%)
Apr 08, 2019 9.739 9.945 9.509 9.890 10,392 +0.00(+0.00%)
Apr 05, 2019 9.440 9.897 9.439 9.890 28,267 +0.61(+6.58%)
Apr 04, 2019 9.135 9.279 9.135 9.279 76,985 +0.00(+0.00%)
Apr 03, 2019 9.200 9.279 9.192 9.279 20,752 -0.11(-1.18%)
Apr 02, 2019 9.382 9.390 9.192 9.390 3,431 +0.01(+0.09%)
Apr 01, 2019 9.541 9.549 9.216 9.382 10,053 -0.01(-0.09%)
Mar 29, 2019 9.176 9.541 9.176 9.390 26,248 +0.02(+0.19%)
Mar 28, 2019 9.511 9.513 9.161 9.373 4,662 +0.11(+1.18%)
Mar 27, 2019 9.424 9.424 9.176 9.264 2,617 +0.21(+2.27%)
Mar 26, 2019 9.567 9.567 9.057 9.057 2,019 -0.44(-4.59%)
Mar 25, 2019 9.477 9.493 9.477 9.493 545 +0.30(+3.28%)
Mar 22, 2019 9.184 9.543 8.923 9.192 19,686 -0.12(-1.28%)
Mar 21, 2019 9.368 9.374 9.111 9.311 7,627 +0.39(+4.35%)
Mar 20, 2019 9.390 9.390 8.923 8.923 22,496 -0.29(-3.10%)
Mar 19, 2019 9.640 9.640 9.192 9.208 34,755 +0.05(+0.52%)
Mar 18, 2019 9.691 9.691 9.113 9.161 15,605 -0.66(-6.70%)
Mar 15, 2019 8.669 10.01 8.669 9.818 76,094 +1.26(+14.72%)
Mar 14, 2019 9.192 9.238 8.558 8.558 25,459 -0.18(-2.09%)
Mar 13, 2019 9.161 9.161 8.741 8.741 1,302 -0.13(-1.52%)
Mar 12, 2019 8.709 9.299 8.709 8.875 11,855 -0.06(-0.71%)
Mar 11, 2019 9.279 9.311 8.875 8.939 5,958 -0.22(-2.42%)
Mar 08, 2019 9.279 9.279 8.919 9.161 9,590 +0.19(+2.12%)
Mar 07, 2019 9.073 9.382 8.970 8.970 752 -0.33(-3.58%)
Mar 06, 2019 9.042 9.374 8.875 9.303 2,188 +0.13(+1.38%)
Mar 05, 2019 9.580 9.580 9.176 9.176 1,820 -0.21(-2.20%)
Mar 04, 2019 9.303 9.382 8.882 9.382 1,760 +0.10(+1.02%)
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.