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 (%)
Oct 29, 2010 4.557 4.668 4.549 4.649 8,970 +0.10(+2.21%)
Oct 28, 2010 4.564 4.642 4.417 4.549 8,191 -0.03(-0.68%)
Oct 27, 2010 4.673 4.750 4.441 4.580 22,048 -0.13(-2.79%)
Oct 25, 2010 4.618 4.742 4.611 4.711 21,119 +0.19(+4.26%)
Oct 22, 2010 4.537 4.545 4.510 4.519 3,991 -0.02(-0.49%)
Oct 21, 2010 4.564 4.624 4.495 4.541 5,183 +0.03(+0.58%)
Oct 20, 2010 4.518 4.518 4.495 4.515 1,553 +0.03(+0.62%)
Oct 19, 2010 4.564 4.564 4.487 4.487 6,535 -0.19(-3.97%)
Oct 18, 2010 4.618 4.688 4.502 4.673 16,958 -0.05(-0.98%)
Oct 15, 2010 4.649 4.719 4.611 4.719 5,988 +0.05(+1.16%)
Oct 14, 2010 4.711 4.711 4.642 4.665 8,272 -0.05(-0.98%)
Oct 13, 2010 4.680 4.749 4.649 4.711 16,513 +0.07(+1.50%)
Oct 12, 2010 4.642 4.680 4.634 4.642 9,939 -0.06(-1.32%)
Oct 11, 2010 4.719 4.739 4.665 4.704 19,836 -0.01(-0.16%)
Oct 08, 2010 4.711 4.711 4.673 4.711 3,360 +0.00(+0.00%)
Oct 07, 2010 4.765 4.778 4.680 4.711 6,761 -0.01(-0.16%)
Oct 06, 2010 4.642 4.727 4.634 4.719 8,203 +0.08(+1.67%)
Oct 05, 2010 4.518 4.642 4.510 4.642 11,039 +0.00(+0.00%)
Oct 04, 2010 4.719 4.719 4.533 4.642 13,217 -0.05(-0.99%)
Oct 01, 2010 4.618 4.835 4.618 4.688 5,674 +0.04(+0.83%)
Sep 30, 2010 4.711 4.711 4.595 4.649 10,815 +0.00(+0.00%)
Sep 29, 2010 4.526 4.835 4.526 4.649 11,768 +0.16(+3.62%)
Sep 28, 2010 4.688 4.688 4.309 4.487 34,976 -0.29(-6.15%)
Sep 27, 2010 4.874 4.990 4.773 4.781 14,482 -0.11(-2.21%)
Sep 24, 2010 4.998 4.998 4.866 4.889 14,817 -0.11(-2.17%)
Sep 23, 2010 5.013 5.056 4.959 4.998 8,190 +0.04(+0.78%)
Sep 22, 2010 5.052 5.168 4.773 4.959 25,669 +0.01(+0.12%)
Sep 21, 2010 4.758 4.959 4.748 4.953 18,983 +0.26(+5.47%)
Sep 20, 2010 4.564 4.719 4.564 4.696 17,224 +0.06(+1.34%)
Sep 17, 2010 4.618 4.642 4.549 4.634 16,790 +0.18(+3.99%)
Sep 15, 2010 4.394 4.487 4.371 4.456 16,954 +0.09(+1.95%)
Sep 14, 2010 4.448 4.456 4.371 4.371 16,733 -0.02(-0.53%)
Sep 13, 2010 4.255 4.430 4.255 4.394 20,936 +0.15(+3.46%)
Sep 10, 2010 4.147 4.255 4.123 4.247 5,189 +0.02(+0.37%)
Sep 09, 2010 4.177 4.232 4.177 4.232 17,966 +0.12(+3.02%)
Sep 08, 2010 4.108 4.108 4.108 4.108 1,292 +0.04(+0.95%)
Sep 07, 2010 4.061 4.170 3.992 4.069 5,403 +0.08(+1.94%)
Sep 03, 2010 3.876 4.030 3.868 3.992 8,247 +0.00(+0.00%)
Sep 02, 2010 3.969 4.000 3.922 3.992 2,423 +0.02(+0.58%)
Sep 01, 2010 4.139 4.177 3.961 3.969 5,704 +0.06(+1.58%)
Aug 31, 2010 3.891 4.007 3.891 3.907 13,805 -0.09(-2.32%)
Aug 30, 2010 4.147 4.177 4.000 4.000 13,713 -0.07(-1.71%)
Aug 27, 2010 4.015 4.153 3.969 4.069 2,817 +0.15(+3.95%)
Aug 26, 2010 3.907 4.100 3.853 3.914 1,809 +0.01(+0.20%)
Aug 25, 2010 4.054 4.054 3.829 3.907 1,279 -0.02(-0.59%)
Aug 24, 2010 3.922 3.938 3.829 3.930 8,660 -0.07(-1.74%)
Aug 23, 2010 3.907 4.077 3.907 4.000 13,439 +0.14(+3.61%)
Aug 20, 2010 3.798 3.860 3.783 3.860 3,095 +0.02(+0.40%)
Aug 19, 2010 3.767 3.845 3.767 3.845 19,518 +0.00(+0.00%)
Aug 18, 2010 3.907 3.907 3.775 3.845 18,913 -0.10(-2.55%)
Aug 17, 2010 3.907 3.945 3.868 3.945 2,339 +0.06(+1.59%)
Aug 16, 2010 3.837 3.930 3.767 3.884 14,733 +0.06(+1.62%)
Aug 13, 2010 3.891 3.908 3.721 3.822 7,241 -0.06(-1.59%)
Aug 12, 2010 3.914 3.961 3.760 3.884 10,315 -0.04(-0.99%)
Aug 11, 2010 3.868 3.969 3.868 3.922 5,041 -0.02(-0.39%)
Aug 10, 2010 3.953 3.984 3.868 3.938 28,538 -0.02(-0.39%)
Aug 09, 2010 3.907 4.007 3.903 3.953 5,946 +0.09(+2.20%)
Aug 06, 2010 3.783 3.961 3.783 3.868 19,251 -0.01(-0.20%)
Aug 05, 2010 3.737 3.969 3.737 3.876 30,944 +0.09(+2.45%)
Aug 04, 2010 3.829 3.907 3.775 3.783 35,238 -0.12(-3.17%)
Aug 03, 2010 3.884 4.007 3.845 3.907 7,626 -0.04(-0.98%)
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.