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 30, 2020 7.488 7.584 7.243 7.243 3,028 -0.22(-2.99%)
Oct 29, 2020 7.642 7.642 7.433 7.466 7,064 -0.19(-2.47%)
Oct 28, 2020 7.607 7.730 7.591 7.655 2,946 -0.04(-0.51%)
Oct 27, 2020 7.845 7.845 7.694 7.694 798 -0.18(-2.31%)
Oct 26, 2020 8.194 8.218 7.877 7.877 4,468 -0.27(-3.31%)
Oct 23, 2020 8.218 8.281 8.146 8.146 22,336 -0.13(-1.63%)
Oct 22, 2020 8.162 8.321 8.059 8.281 47,379 +0.20(+2.45%)
Oct 21, 2020 7.924 8.122 7.924 8.083 15,400 +0.14(+1.80%)
Oct 20, 2020 7.901 7.964 7.615 7.940 15,716 +0.11(+1.42%)
Oct 19, 2020 7.726 7.957 7.726 7.829 6,748 -0.10(-1.20%)
Oct 16, 2020 7.996 8.067 7.924 7.924 3,407 +0.08(+1.01%)
Oct 15, 2020 7.877 8.043 7.845 7.845 2,657 -0.16(-1.98%)
Oct 14, 2020 7.972 8.004 7.972 8.004 950 +0.04(+0.50%)
Oct 13, 2020 7.972 8.117 7.885 7.964 9,330 +0.10(+1.21%)
Oct 12, 2020 7.869 7.869 7.869 208 +0.00(+0.00%)
Oct 09, 2020 8.154 8.154 7.869 7.869 1,640 -0.20(-2.46%)
Oct 08, 2020 8.083 8.083 7.924 8.067 2,565 +0.06(+0.79%)
Oct 07, 2020 8.004 8.154 8.004 8.004 6,286 +0.06(+0.80%)
Oct 06, 2020 7.901 8.122 7.781 7.940 17,710 -0.06(-0.79%)
Oct 05, 2020 7.924 8.146 7.912 8.004 11,710 +0.07(+0.90%)
Oct 02, 2020 7.964 8.154 7.801 7.932 11,483 -0.04(-0.55%)
Oct 01, 2020 7.964 8.051 7.964 7.976 7,871 -0.04(-0.45%)
Sep 30, 2020 8.194 8.245 8.004 8.011 7,682 -0.15(-1.84%)
Sep 29, 2020 8.495 8.495 7.964 8.162 26,888 -0.20(-2.37%)
Sep 28, 2020 7.964 8.360 7.964 8.360 9,549 +0.40(+4.98%)
Sep 25, 2020 8.043 8.257 7.964 7.964 15,774 +0.17(+2.14%)
Sep 24, 2020 8.107 8.107 7.758 7.797 2,400 -0.29(-3.63%)
Sep 23, 2020 7.932 8.122 7.924 8.091 11,415 +0.17(+2.10%)
Sep 22, 2020 7.988 7.988 7.853 7.924 1,480 -0.08(-1.04%)
Sep 21, 2020 7.853 8.063 7.283 8.008 3,876 +0.06(+0.75%)
Sep 18, 2020 8.154 8.233 7.948 7.948 27,636 -0.17(-2.05%)
Sep 17, 2020 7.873 8.273 7.873 8.114 13,078 -0.01(-0.10%)
Sep 16, 2020 7.956 8.321 7.956 8.122 18,936 +0.21(+2.60%)
Sep 15, 2020 8.154 8.321 7.798 7.916 24,587 -0.23(-2.82%)
Sep 14, 2020 8.146 8.187 8.083 8.146 6,992 +0.07(+0.88%)
Sep 11, 2020 7.948 8.313 7.948 8.075 10,852 +0.06(+0.69%)
Sep 10, 2020 8.210 8.368 7.980 8.019 8,535 -0.14(-1.75%)
Sep 09, 2020 8.083 8.162 8.083 8.162 2,017 +0.32(+4.04%)
Sep 08, 2020 7.639 8.083 7.528 7.845 10,193 +0.09(+1.12%)
Sep 04, 2020 7.873 7.976 7.298 7.758 11,483 -0.29(-3.55%)
Sep 03, 2020 7.869 8.043 7.845 8.043 4,040 +0.04(+0.50%)
Sep 02, 2020 7.940 8.190 7.933 8.004 7,529 +0.06(+0.80%)
Sep 01, 2020 7.956 8.067 7.742 7.940 15,659 +0.00(+0.00%)
Aug 31, 2020 8.051 8.178 7.932 7.940 4,182 +0.01(+0.10%)
Aug 28, 2020 7.948 8.170 7.932 7.932 8,833 -0.02(-0.20%)
Aug 27, 2020 7.932 7.948 7.932 7.948 1,105 -0.11(-1.38%)
Aug 26, 2020 8.208 8.208 7.966 8.059 5,897 -0.10(-1.26%)
Aug 25, 2020 8.122 8.360 8.019 8.162 1,807 -0.11(-1.34%)
Aug 24, 2020 8.146 8.273 8.146 8.273 1,028 +0.10(+1.26%)
Aug 21, 2020 8.170 8.170 8.170 8.170 378 +0.10(+1.19%)
Aug 20, 2020 8.186 8.202 8.071 8.074 14,518 -0.13(-1.56%)
Aug 19, 2020 8.043 8.210 8.043 8.202 956 +0.13(+1.55%)
Aug 18, 2020 8.134 8.178 8.077 8.077 4,968 -0.01(-0.08%)
Aug 17, 2020 8.166 8.166 8.083 8.083 2,231 -0.13(-1.64%)
Aug 14, 2020 8.257 8.257 8.019 8.218 2,145 +0.06(+0.68%)
Aug 13, 2020 8.162 8.179 8.162 8.162 9,758 +0.15(+1.88%)
Aug 12, 2020 7.940 8.011 7.932 8.011 2,154 -0.08(-0.98%)
Aug 11, 2020 8.091 8.091 8.091 180 +0.00(+0.00%)
Aug 10, 2020 8.091 8.229 7.877 8.091 10,325 -0.01(-0.08%)
Aug 07, 2020 8.083 8.119 8.083 8.097 7,193 +0.22(+2.84%)
Aug 06, 2020 8.119 8.220 7.873 7.873 4,001 -0.21(-2.61%)
Aug 05, 2020 8.004 8.138 8.004 8.084 4,479 -0.23(-2.75%)
Aug 04, 2020 8.133 8.313 8.106 8.313 11,474 -0.06(-0.66%)
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.