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, 2017 7.441 7.441 7.433 7.433 1,868 -0.01(-0.11%)
Nov 29, 2017 7.441 7.473 7.441 7.441 2,930 +0.01(+0.11%)
Nov 28, 2017 7.330 7.433 7.267 7.433 2,756 +0.02(+0.32%)
Nov 27, 2017 7.393 7.409 7.393 7.409 661 -0.12(-1.58%)
Nov 24, 2017 7.512 7.528 7.409 7.528 2,277 +0.02(+0.32%)
Nov 22, 2017 7.446 7.528 7.446 7.504 2,256 +0.12(+1.61%)
Nov 21, 2017 7.243 7.520 7.235 7.385 2,084 -0.09(-1.17%)
Nov 20, 2017 7.342 7.647 7.282 7.473 14,536 +0.03(+0.43%)
Nov 17, 2017 7.470 7.478 7.290 7.441 8,915 +0.04(+0.54%)
Nov 16, 2017 7.045 7.409 7.037 7.401 3,973 +0.06(+0.86%)
Nov 15, 2017 7.267 7.417 7.267 7.338 9,363 +0.08(+1.08%)
Nov 14, 2017 7.275 7.275 7.259 7.259 2,850 +0.05(+0.67%)
Nov 13, 2017 7.267 7.275 7.123 7.211 3,886 +0.04(+0.55%)
Nov 10, 2017 7.171 7.275 7.171 7.171 1,298 +0.01(+0.11%)
Nov 09, 2017 7.092 7.164 7.092 7.164 2,669 +0.10(+1.35%)
Nov 08, 2017 7.037 7.083 6.973 7.068 13,365 +0.08(+1.13%)
Nov 07, 2017 7.409 7.457 6.989 6.989 114,855 -0.48(-6.37%)
Nov 06, 2017 7.290 7.528 7.290 7.465 12,817 +0.03(+0.43%)
Nov 03, 2017 7.393 7.433 7.393 7.433 2,708 +0.02(+0.32%)
Nov 02, 2017 7.409 7.409 7.409 7.409 2,127 +0.01(+0.11%)
Nov 01, 2017 7.401 7.401 7.401 7.401 441 +0.05(+0.65%)
Oct 31, 2017 7.378 7.393 7.092 7.354 14,569 -0.19(-2.52%)
Oct 30, 2017 7.591 7.675 7.544 7.544 8,899 -0.02(-0.31%)
Oct 27, 2017 7.632 7.647 7.346 7.568 29,617 -0.31(-3.92%)
Oct 26, 2017 7.623 7.877 7.623 7.877 8,072 -0.03(-0.40%)
Oct 25, 2017 7.908 7.908 7.908 7.908 155 +0.04(+0.55%)
Oct 24, 2017 7.805 7.865 7.805 7.865 301 +0.27(+3.49%)
Oct 23, 2017 7.805 7.805 7.599 7.599 6,685 -0.28(-3.58%)
Oct 20, 2017 7.877 7.882 7.822 7.882 1,372 -0.04(-0.54%)
Oct 19, 2017 7.560 7.924 7.560 7.924 11,488 +0.32(+4.16%)
Oct 18, 2017 7.568 7.623 7.568 7.607 1,553 -0.12(-1.54%)
Oct 17, 2017 7.718 7.726 7.576 7.726 9,597 +0.00(+0.00%)
Oct 16, 2017 7.694 7.726 7.536 7.726 6,572 +0.08(+1.04%)
Oct 13, 2017 7.647 7.647 7.647 7.647 247 -0.08(-1.03%)
Oct 12, 2017 7.545 7.742 7.545 7.726 3,446 +0.17(+2.31%)
Oct 11, 2017 7.597 7.671 7.536 7.552 1,712 +0.02(+0.32%)
Oct 10, 2017 7.524 7.528 7.498 7.528 2,318 +0.08(+1.06%)
Oct 09, 2017 7.473 7.529 7.441 7.449 4,602 -0.25(-3.19%)
Oct 06, 2017 7.425 7.694 7.425 7.694 3,759 +0.01(+0.10%)
Oct 05, 2017 7.553 7.687 7.553 7.687 3,451 +0.08(+1.04%)
Oct 04, 2017 7.687 7.702 7.607 7.607 2,284 +0.19(+2.56%)
Oct 03, 2017 7.433 7.473 7.417 7.417 4,534 -0.23(-3.01%)
Oct 02, 2017 7.631 7.734 7.631 7.647 2,781 +0.08(+1.05%)
Sep 29, 2017 7.259 7.568 7.259 7.568 9,339 +0.23(+3.19%)
Sep 28, 2017 7.298 7.334 7.148 7.334 7,068 +0.11(+1.48%)
Sep 27, 2017 7.449 7.449 7.194 7.227 2,631 -0.15(-2.04%)
Sep 26, 2017 6.997 7.378 6.997 7.378 14,924 +0.61(+9.02%)
Sep 25, 2017 6.791 6.886 6.704 6.767 8,153 -0.17(-2.40%)
Sep 22, 2017 6.704 6.934 6.466 6.934 17,983 +0.19(+2.82%)
Sep 21, 2017 6.712 6.756 6.676 6.744 11,895 -0.03(-0.47%)
Sep 20, 2017 6.506 6.775 6.458 6.775 17,123 +0.32(+4.91%)
Sep 19, 2017 6.435 6.485 6.316 6.458 103,475 +0.07(+1.12%)
Sep 18, 2017 6.609 6.609 6.347 6.387 12,611 -0.15(-2.30%)
Sep 15, 2017 6.799 7.063 6.458 6.538 20,114 -0.34(-4.95%)
Sep 14, 2017 6.736 7.100 6.736 6.878 19,041 +0.15(+2.24%)
Sep 13, 2017 6.712 7.100 6.577 6.728 11,512 +0.03(+0.47%)
Sep 12, 2017 6.577 6.767 6.522 6.696 5,228 +0.12(+1.81%)
Sep 11, 2017 6.577 6.720 6.577 6.577 4,011 -0.04(-0.62%)
Sep 08, 2017 6.625 6.625 6.618 6.618 458 +0.02(+0.26%)
Sep 07, 2017 6.427 6.625 6.376 6.601 8,860 +0.25(+4.00%)
Sep 06, 2017 6.371 6.419 6.292 6.347 6,319 +0.11(+1.78%)
Sep 05, 2017 6.235 6.387 6.189 6.236 131,041 -0.10(-1.63%)
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.