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

Frequency Elcts Inc (NQ: FEIM )

11.88 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2008 3.210 3.334 3.156 3.334 38,157 +0.11(+3.36%)
Oct 30, 2008 3.234 3.272 3.195 3.226 19,001 -0.05(-1.65%)
Oct 29, 2008 3.172 3.288 3.172 3.280 14,606 +0.05(+1.44%)
Oct 28, 2008 3.288 3.388 3.156 3.234 11,561 +0.00(+0.00%)
Oct 27, 2008 3.241 3.396 3.172 3.234 20,439 -0.09(-2.56%)
Oct 24, 2008 3.249 3.319 3.203 3.319 12,112 +0.05(+1.42%)
Oct 23, 2008 3.319 3.412 3.241 3.272 39,441 -0.02(-0.70%)
Oct 22, 2008 3.327 3.342 3.249 3.296 50,997 -0.14(-4.05%)
Oct 21, 2008 3.497 3.535 3.296 3.435 5,041 -0.06(-1.77%)
Oct 20, 2008 3.280 3.497 3.280 3.497 6,576 +0.21(+6.35%)
Oct 17, 2008 3.272 3.373 3.265 3.288 13,314 -0.04(-1.16%)
Oct 16, 2008 3.288 3.373 3.265 3.327 23,643 +0.03(+0.81%)
Oct 15, 2008 3.466 3.466 3.296 3.300 5,493 -0.27(-7.47%)
Oct 14, 2008 3.481 3.775 3.481 3.566 14,477 +0.12(+3.36%)
Oct 13, 2008 3.249 3.450 3.203 3.450 18,889 +0.18(+5.44%)
Oct 10, 2008 3.280 3.442 3.249 3.272 28,232 -0.20(-5.79%)
Oct 09, 2008 3.481 3.481 3.327 3.474 3,585 +0.03(+0.85%)
Oct 08, 2008 3.489 3.489 3.265 3.444 46,661 -0.17(-4.63%)
Oct 07, 2008 3.798 3.865 3.435 3.611 19,867 +0.01(+0.39%)
Oct 06, 2008 3.334 3.636 3.210 3.597 63,780 +0.19(+5.68%)
Oct 03, 2008 3.473 3.473 3.272 3.404 2,197 +0.03(+0.92%)
Oct 02, 2008 3.481 3.481 3.265 3.373 3,797 -0.10(-2.90%)
Oct 01, 2008 3.272 3.481 3.141 3.474 48,502 +0.19(+5.90%)
Sep 30, 2008 3.327 3.342 3.099 3.280 57,532 +0.00(+0.00%)
Sep 29, 2008 3.481 3.481 3.087 3.280 3,487 -0.23(-6.61%)
Sep 26, 2008 3.783 3.783 3.512 3.512 10,599 -0.36(-9.38%)
Sep 25, 2008 3.868 3.961 3.822 3.876 12,424 +0.01(+0.20%)
Sep 24, 2008 3.945 3.945 3.868 3.868 12,718 +0.00(+0.00%)
Sep 23, 2008 3.876 3.961 3.868 3.868 11,944 -0.04(-1.07%)
Sep 22, 2008 3.868 4.023 3.659 3.910 6,982 +0.09(+2.31%)
Sep 19, 2008 3.458 3.860 3.365 3.822 31,810 +0.60(+18.75%)
Sep 18, 2008 3.164 3.218 3.063 3.218 60,533 +0.20(+6.67%)
Sep 17, 2008 3.234 3.381 3.017 3.017 49,537 -0.39(-11.56%)
Sep 16, 2008 3.218 3.744 3.218 3.412 54,843 +0.07(+2.08%)
Sep 15, 2008 3.249 3.466 3.249 3.342 73,684 -0.02(-0.69%)
Sep 12, 2008 3.404 3.443 3.365 3.365 67,243 -0.06(-1.81%)
Sep 11, 2008 3.334 3.636 3.303 3.427 1,087,796 +0.16(+4.98%)
Sep 10, 2008 3.481 3.566 3.257 3.265 41,817 -0.29(-8.26%)
Sep 09, 2008 3.504 3.651 3.481 3.559 5,507 +0.11(+3.14%)
Sep 08, 2008 3.605 3.605 3.450 3.450 199,483 -0.03(-0.89%)
Sep 05, 2008 3.474 3.481 3.466 3.481 8,660 +0.01(+0.22%)
Sep 04, 2008 3.512 3.520 3.404 3.474 56,778 -0.06(-1.75%)
Sep 03, 2008 3.597 3.597 3.535 3.535 16,416 -0.00(-0.04%)
Sep 02, 2008 3.543 3.636 3.537 3.537 39,490 -0.01(-0.17%)
Aug 29, 2008 3.667 3.675 3.543 3.543 63,729 -0.09(-2.35%)
Aug 28, 2008 3.559 3.682 3.535 3.628 46,588 +0.11(+3.08%)
Aug 27, 2008 3.489 3.582 3.489 3.520 40,314 +0.02(+0.66%)
Aug 26, 2008 3.737 3.806 3.481 3.497 82,845 -0.28(-7.38%)
Aug 25, 2008 3.760 3.806 3.760 3.775 2,194 -0.09(-2.20%)
Aug 22, 2008 3.868 3.868 3.698 3.860 29,555 +0.02(+0.60%)
Aug 21, 2008 3.806 3.868 3.806 3.837 5,174 -0.03(-0.80%)
Aug 20, 2008 4.061 4.061 3.837 3.868 34,552 -0.03(-0.79%)
Aug 18, 2008 4.193 4.193 3.899 3.899 7,583 -0.06(-1.52%)
Aug 15, 2008 3.907 3.961 3.706 3.959 19,228 +0.01(+0.22%)
Aug 14, 2008 3.951 3.951 3.951 3.951 129 +0.01(+0.33%)
Aug 13, 2008 3.930 4.030 3.907 3.938 4,126 -0.05(-1.16%)
Aug 12, 2008 3.984 3.984 3.945 3.984 1,252 -0.02(-0.58%)
Aug 11, 2008 4.085 4.421 3.914 4.007 23,412 -0.08(-1.89%)
Aug 08, 2008 4.061 4.100 4.061 4.085 8,163 -0.04(-0.94%)
Aug 07, 2008 4.092 4.270 4.015 4.123 7,172 -0.12(-2.91%)
Aug 06, 2008 4.061 4.247 3.891 4.247 27,404 +0.19(+4.57%)
Aug 05, 2008 4.092 4.224 4.061 4.061 13,182 -0.15(-3.67%)
Aug 04, 2008 4.216 4.286 4.193 4.216 1,513 -0.12(-2.68%)
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.