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

Frequency Elcts Inc (NQ: FEIM )

13.14 +0.32 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2010 4.719 4.773 4.680 4.758 36,453 +0.05(+1.15%)
Nov 29, 2010 4.642 4.704 4.603 4.704 11,667 +0.08(+1.67%)
Nov 26, 2010 4.642 4.680 4.626 4.626 6,204 +0.00(+0.00%)
Nov 24, 2010 4.665 4.626 4.626 4.626 26,553 -0.02(-0.33%)
Nov 23, 2010 4.673 4.727 4.642 4.642 11,659 -0.19(-3.85%)
Nov 22, 2010 4.642 4.827 4.572 4.827 13,002 +0.19(+4.00%)
Nov 19, 2010 4.487 4.721 4.487 4.642 8,934 -0.04(-0.83%)
Nov 18, 2010 4.680 4.738 4.642 4.680 9,225 +0.03(+0.67%)
Nov 17, 2010 4.518 4.673 4.518 4.649 9,078 +0.11(+2.49%)
Nov 16, 2010 4.340 4.719 4.340 4.536 15,793 -0.01(-0.27%)
Nov 15, 2010 4.588 4.588 4.524 4.549 10,594 +0.05(+1.20%)
Nov 12, 2010 4.471 4.580 4.390 4.495 16,788 -0.09(-1.86%)
Nov 11, 2010 4.634 4.634 4.510 4.580 9,999 -0.11(-2.40%)
Nov 10, 2010 4.611 4.696 4.611 4.692 6,428 +0.04(+0.76%)
Nov 09, 2010 4.680 4.773 4.657 4.657 8,531 +0.02(+0.50%)
Nov 08, 2010 4.874 4.874 4.588 4.634 19,374 -0.24(-4.92%)
Nov 05, 2010 4.673 4.943 4.665 4.874 17,645 +0.21(+4.48%)
Nov 04, 2010 4.595 4.665 4.448 4.665 17,356 +0.05(+1.17%)
Nov 03, 2010 4.642 4.642 4.572 4.611 2,160 +0.00(+0.00%)
Nov 02, 2010 4.611 4.634 4.498 4.611 3,316 +0.08(+1.70%)
Nov 01, 2010 4.402 4.649 4.402 4.533 18,749 -0.12(-2.49%)
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%)
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.