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 31, 2019 8.994 9.351 8.986 9.351 6,445 +0.24(+2.61%)
Oct 30, 2019 9.224 9.224 9.113 9.113 3,708 +0.00(+0.00%)
Oct 29, 2019 8.954 9.335 8.954 9.113 11,164 +0.16(+1.77%)
Oct 28, 2019 9.097 9.227 8.756 8.954 6,125 -0.26(-2.87%)
Oct 25, 2019 9.192 9.219 8.574 9.219 16,279 -0.01(-0.09%)
Oct 23, 2019 9.228 9.228 9.228 0 +0.00(+0.00%)
Oct 22, 2019 9.200 9.263 9.192 9.228 1,788 +0.04(+0.39%)
Oct 21, 2019 9.192 9.192 9.192 195 +0.00(+0.00%)
Oct 18, 2019 9.113 9.248 9.113 9.192 2,145 +0.04(+0.43%)
Oct 17, 2019 9.264 9.271 9.153 9.153 5,176 -0.21(-2.20%)
Oct 16, 2019 9.103 9.501 9.103 9.359 2,716 -0.11(-1.17%)
Oct 15, 2019 9.470 9.479 9.395 9.470 4,341 +0.00(+0.04%)
Oct 14, 2019 9.232 9.470 9.192 9.466 8,507 +0.33(+3.66%)
Oct 11, 2019 9.438 9.438 9.077 9.132 13,376 -0.06(-0.66%)
Oct 10, 2019 9.311 9.311 9.192 9.192 1,220 -0.12(-1.28%)
Oct 09, 2019 9.493 9.493 9.192 9.311 3,071 -0.10(-1.09%)
Oct 08, 2019 9.462 9.462 9.161 9.414 4,680 -0.02(-0.17%)
Oct 07, 2019 9.351 9.430 9.232 9.430 8,615 -0.04(-0.42%)
Oct 04, 2019 9.307 9.470 9.307 9.470 8,707 +0.01(+0.08%)
Oct 03, 2019 9.370 9.501 9.271 9.462 2,486 +0.30(+3.29%)
Oct 02, 2019 9.628 9.628 9.113 9.161 6,395 -0.34(-3.59%)
Oct 01, 2019 9.454 9.644 9.311 9.501 6,116 -0.13(-1.32%)
Sep 30, 2019 9.018 9.644 8.974 9.628 45,217 +0.75(+8.48%)
Sep 27, 2019 8.931 9.002 8.875 8.875 6,309 -0.09(-1.04%)
Sep 26, 2019 9.065 9.192 8.859 8.968 5,123 -0.11(-1.25%)
Sep 25, 2019 9.216 9.407 8.954 9.081 18,820 -0.07(-0.78%)
Sep 24, 2019 9.216 9.475 8.202 9.153 22,396 -0.30(-3.19%)
Sep 23, 2019 9.390 9.608 9.287 9.454 31,471 -0.02(-0.25%)
Sep 20, 2019 9.057 9.477 9.057 9.477 30,286 +0.56(+6.31%)
Sep 19, 2019 8.947 9.232 8.915 8.915 10,494 +0.04(+0.45%)
Sep 18, 2019 9.113 9.224 8.836 8.875 16,879 -0.30(-3.28%)
Sep 17, 2019 8.637 9.279 8.344 9.176 13,018 +0.60(+7.02%)
Sep 16, 2019 8.503 8.701 8.439 8.574 10,804 +0.25(+3.05%)
Sep 13, 2019 8.328 8.471 8.281 8.321 7,319 -0.01(-0.10%)
Sep 12, 2019 8.313 8.487 8.289 8.328 1,726 -0.10(-1.21%)
Sep 11, 2019 8.281 8.542 8.186 8.430 21,095 +0.08(+0.94%)
Sep 10, 2019 8.305 8.572 8.297 8.352 10,862 -0.21(-2.41%)
Sep 09, 2019 8.534 8.693 8.360 8.558 3,172 -0.08(-0.92%)
Sep 06, 2019 8.542 8.637 8.420 8.637 3,659 +0.01(+0.10%)
Sep 05, 2019 8.668 8.668 8.496 8.629 5,707 +0.27(+3.21%)
Sep 04, 2019 8.542 8.859 8.321 8.360 5,556 +0.06(+0.76%)
Sep 03, 2019 8.519 8.669 8.297 8.297 7,083 -0.22(-2.60%)
Aug 30, 2019 8.511 8.685 8.370 8.519 2,650 +0.22(+2.67%)
Aug 29, 2019 8.820 8.820 8.297 8.297 14,825 -0.53(-6.01%)
Aug 28, 2019 8.760 8.827 8.760 8.827 493 +0.05(+0.63%)
Aug 27, 2019 8.772 8.772 8.772 8.772 400 -0.07(-0.81%)
Aug 26, 2019 8.725 8.844 8.701 8.844 7,317 +0.12(+1.36%)
Aug 23, 2019 8.690 8.725 8.450 8.725 2,397 -0.29(-3.17%)
Aug 22, 2019 9.010 9.010 9.010 3 +0.00(+0.00%)
Aug 21, 2019 9.034 9.034 9.010 9.010 451 +0.01(+0.09%)
Aug 20, 2019 8.709 9.002 8.709 9.002 513 +0.13(+1.43%)
Aug 19, 2019 8.796 8.942 8.796 8.875 20,175 -0.16(-1.75%)
Aug 16, 2019 8.661 9.057 8.637 9.034 12,997 +0.34(+3.92%)
Aug 15, 2019 8.698 8.741 8.599 8.693 4,216 -0.01(-0.09%)
Aug 14, 2019 8.630 8.701 8.416 8.701 8,861 -0.02(-0.18%)
Aug 13, 2019 8.760 8.760 8.717 8.717 15,163 +0.06(+0.64%)
Aug 12, 2019 8.978 9.018 8.653 8.661 3,702 -0.40(-4.44%)
Aug 09, 2019 9.176 9.238 9.064 9.064 1,766 -0.12(-1.31%)
Aug 08, 2019 9.406 9.509 9.184 9.184 12,692 -0.34(-3.58%)
Aug 07, 2019 9.525 9.533 9.485 9.525 1,075 +0.04(+0.42%)
Aug 06, 2019 9.287 9.691 9.287 9.485 7,882 +0.21(+2.31%)
Aug 05, 2019 9.422 9.422 9.240 9.271 2,677 -0.39(-4.03%)
Aug 02, 2019 9.508 9.660 9.405 9.660 2,145 +0.19(+2.02%)
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.