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 (%)
Nov 30, 2007 7.233 7.458 7.210 7.419 3,775 +0.21(+2.90%)
Nov 29, 2007 7.202 7.226 7.202 7.210 4,272 +0.00(+0.00%)
Nov 28, 2007 7.156 7.303 7.156 7.210 18,034 +0.03(+0.43%)
Nov 27, 2007 7.055 7.179 7.040 7.179 16,482 +0.07(+0.98%)
Nov 26, 2007 7.133 7.179 7.102 7.110 6,181 -0.14(-1.92%)
Nov 23, 2007 7.187 7.272 7.187 7.249 4,388 -0.02(-0.32%)
Nov 21, 2007 7.133 7.334 7.133 7.272 14,092 -0.05(-0.63%)
Nov 20, 2007 7.396 7.396 7.256 7.318 11,336 +0.06(+0.85%)
Nov 19, 2007 7.311 7.349 7.001 7.256 17,331 -0.13(-1.78%)
Nov 16, 2007 7.690 7.868 7.357 7.388 28,496 -0.32(-4.12%)
Nov 15, 2007 7.396 7.736 7.372 7.705 11,646 +0.32(+4.29%)
Nov 14, 2007 7.388 7.465 7.388 7.388 4,529 -0.04(-0.52%)
Nov 13, 2007 7.318 7.427 7.272 7.427 6,346 -0.02(-0.31%)
Nov 12, 2007 7.372 7.481 7.310 7.450 6,527 -0.02(-0.21%)
Nov 09, 2007 7.458 7.659 7.357 7.465 6,933 +0.06(+0.84%)
Nov 08, 2007 7.605 7.605 7.210 7.403 5,752 -0.09(-1.24%)
Nov 07, 2007 7.620 7.713 7.465 7.496 5,427 -0.16(-2.12%)
Nov 06, 2007 7.690 7.713 7.628 7.659 23,396 -0.09(-1.20%)
Nov 05, 2007 7.860 7.860 7.713 7.752 6,270 -0.02(-0.30%)
Nov 02, 2007 7.674 7.798 7.666 7.775 2,971 +0.05(+0.68%)
Nov 01, 2007 7.813 7.844 7.666 7.722 17,860 +0.01(+0.12%)
Oct 31, 2007 7.697 7.744 7.697 7.713 8,301 +0.05(+0.61%)
Oct 30, 2007 7.666 7.759 7.666 7.666 1,945 -0.03(-0.40%)
Oct 29, 2007 7.713 7.767 7.666 7.697 4,912 -0.07(-0.89%)
Oct 26, 2007 7.736 7.782 7.550 7.767 26,983 +0.03(+0.40%)
Oct 25, 2007 7.844 7.860 7.589 7.736 18,672 -0.16(-2.06%)
Oct 24, 2007 7.844 7.922 7.620 7.899 12,086 +0.01(+0.10%)
Oct 23, 2007 7.976 7.976 7.814 7.891 7,289 +0.00(+0.00%)
Oct 22, 2007 7.999 7.999 7.798 7.891 8,402 -0.11(-1.35%)
Oct 19, 2007 8.030 8.046 7.821 7.999 10,030 -0.02(-0.29%)
Oct 18, 2007 7.914 8.030 7.914 8.022 5,493 +0.03(+0.39%)
Oct 17, 2007 7.968 7.991 7.929 7.991 18,362 -0.01(-0.13%)
Oct 16, 2007 8.007 8.030 8.001 8.001 3,748 -0.01(-0.07%)
Oct 15, 2007 7.991 8.007 7.899 8.007 2,819 +0.02(+0.29%)
Oct 12, 2007 7.945 7.984 7.899 7.984 2,993 +0.05(+0.58%)
Oct 11, 2007 8.162 8.358 7.875 7.937 11,037 -0.19(-2.38%)
Oct 10, 2007 8.015 8.394 7.736 8.131 96,206 +0.26(+3.24%)
Oct 09, 2007 8.053 8.378 7.790 7.875 18,131 +0.00(+0.00%)
Oct 08, 2007 7.976 8.100 7.782 7.875 13,831 -0.18(-2.21%)
Oct 05, 2007 7.806 8.053 7.713 8.053 5,913 +0.34(+4.41%)
Oct 04, 2007 7.651 7.798 7.651 7.713 11,689 -0.02(-0.30%)
Oct 03, 2007 7.744 7.806 7.700 7.736 11,514 -0.03(-0.40%)
Oct 02, 2007 7.654 7.767 7.654 7.767 5,687 +0.06(+0.80%)
Oct 01, 2007 7.736 7.782 7.705 7.705 7,626 -0.09(-1.19%)
Sep 28, 2007 7.767 7.815 7.581 7.798 14,070 -0.02(-0.20%)
Sep 27, 2007 7.860 7.891 7.813 7.813 8,169 -0.07(-0.88%)
Sep 26, 2007 8.100 8.115 7.782 7.883 14,114 -0.19(-2.39%)
Sep 25, 2007 7.891 8.270 7.813 8.076 22,488 -0.05(-0.57%)
Sep 24, 2007 7.798 8.278 7.798 8.123 3,862 +0.00(+0.00%)
Sep 21, 2007 7.527 8.316 7.527 8.123 8,771 -0.03(-0.38%)
Sep 20, 2007 7.813 8.316 7.752 8.154 13,285 +0.06(+0.76%)
Sep 19, 2007 7.798 8.185 7.798 8.092 14,058 +0.24(+3.05%)
Sep 18, 2007 7.705 7.875 7.620 7.852 18,769 +0.05(+0.70%)
Sep 17, 2007 7.721 7.813 7.721 7.798 7,885 -0.01(-0.10%)
Sep 14, 2007 7.922 7.929 7.605 7.806 6,794 +0.03(+0.40%)
Sep 13, 2007 7.929 7.929 7.666 7.775 20,606 -0.04(-0.50%)
Sep 12, 2007 7.891 8.123 7.659 7.813 78,820 -0.24(-2.98%)
Sep 11, 2007 8.063 8.177 7.636 8.053 21,896 +0.43(+5.58%)
Sep 10, 2007 7.620 7.728 7.434 7.628 6,248 -0.06(-0.80%)
Sep 07, 2007 7.697 7.697 7.442 7.690 8,590 -0.02(-0.20%)
Sep 06, 2007 7.659 7.736 7.628 7.705 5,598 -0.01(-0.10%)
Sep 05, 2007 7.666 7.798 7.666 7.713 6,282 +0.09(+1.22%)
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.