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 (%)
Nov 30, 2022 4.469 4.723 4.469 4.723 3,163 +0.06(+1.36%)
Nov 29, 2022 4.374 4.715 4.366 4.659 7,323 +0.13(+2.98%)
Nov 28, 2022 4.438 4.723 4.438 4.525 12,170 +0.22(+5.16%)
Nov 23, 2022 4.303 26 +0.10(+2.45%)
Nov 22, 2022 4.295 4.374 4.200 4.200 10,045 +0.04(+0.95%)
Nov 21, 2022 4.212 4.212 4.129 4.160 2,504 +0.00(+0.00%)
Nov 18, 2022 4.263 4.319 4.160 4.160 2,523 -0.08(-1.87%)
Nov 17, 2022 4.263 4.295 4.240 4.240 23,814 -0.03(-0.65%)
Nov 16, 2022 4.240 4.283 4.240 4.267 3,490 +0.01(+0.18%)
Nov 15, 2022 4.240 4.260 4.240 4.260 1,029 -0.00(-0.09%)
Nov 14, 2022 4.168 4.287 4.160 4.263 20,533 +0.06(+1.51%)
Nov 11, 2022 4.255 4.255 4.200 4.200 8,432 -0.02(-0.38%)
Nov 10, 2022 4.208 4.269 4.121 4.216 13,639 +0.01(+0.19%)
Nov 09, 2022 4.160 4.208 4.160 4.208 5,560 +0.04(+0.95%)
Nov 08, 2022 4.160 4.172 4.160 4.168 14,709 +0.01(+0.19%)
Nov 07, 2022 4.139 4.160 4.139 4.160 2,559 +0.00(+0.00%)
Nov 04, 2022 4.150 4.160 4.150 4.160 841 +0.00(+0.00%)
Nov 03, 2022 4.220 4.220 4.160 4.160 890 +0.00(+0.00%)
Nov 02, 2022 4.160 4.160 4.160 4.160 892 +0.00(+0.00%)
Nov 01, 2022 4.105 4.168 4.105 4.160 6,165 +0.08(+1.94%)
Oct 31, 2022 4.303 4.303 4.081 4.081 14,339 -0.16(-3.74%)
Oct 28, 2022 4.041 4.263 4.041 4.240 3,308 +0.22(+5.52%)
Oct 27, 2022 4.049 4.117 3.986 4.018 8,080 +0.06(+1.40%)
Oct 26, 2022 3.955 4.033 3.902 3.962 11,412 +0.00(+0.00%)
Oct 25, 2022 3.962 3.994 3.962 3.962 3,808 +0.00(+0.00%)
Oct 24, 2022 3.962 4.097 3.962 3.962 2,242 +0.00(+0.00%)
Oct 21, 2022 3.946 4.028 3.946 3.962 11,366 +0.02(+0.40%)
Oct 20, 2022 3.923 3.946 3.923 3.946 1,052 +0.01(+0.20%)
Oct 19, 2022 4.041 4.041 3.938 3.938 2,164 -0.06(-1.58%)
Oct 18, 2022 4.002 4.002 4.002 4.002 1,477 +0.00(+0.00%)
Oct 17, 2022 3.986 4.152 3.930 4.002 5,173 -0.02(-0.59%)
Oct 14, 2022 3.946 4.026 3.946 4.026 2,352 -0.08(-1.93%)
Oct 13, 2022 3.916 4.105 3.916 4.105 38,161 +0.06(+1.37%)
Oct 12, 2022 4.018 4.049 4.002 4.049 1,794 +0.06(+1.39%)
Oct 11, 2022 4.018 4.152 3.986 3.994 7,181 -0.01(-0.20%)
Oct 10, 2022 3.986 4.105 3.986 4.002 1,730 -0.15(-3.63%)
Oct 07, 2022 4.238 4.291 3.978 4.152 31,169 -0.15(-3.50%)
Oct 06, 2022 4.327 4.362 4.208 4.303 15,502 +0.02(+0.56%)
Oct 05, 2022 4.509 4.588 4.279 4.279 27,487 -0.24(-5.26%)
Oct 04, 2022 4.453 4.656 4.200 4.517 19,879 +0.08(+1.79%)
Oct 03, 2022 4.414 4.477 4.319 4.438 3,098 -0.12(-2.61%)
Sep 30, 2022 4.517 4.652 4.430 4.556 25,935 +0.14(+3.23%)
Sep 29, 2022 4.612 4.612 4.343 4.414 5,050 +0.02(+0.36%)
Sep 28, 2022 4.414 4.422 4.370 4.398 7,795 +0.00(+0.00%)
Sep 27, 2022 4.366 4.398 4.331 4.398 6,281 +0.00(+0.00%)
Sep 26, 2022 4.517 4.517 4.398 4.398 4,462 -0.13(-2.97%)
Sep 23, 2022 4.452 4.620 4.452 4.533 4,031 -0.23(-4.83%)
Sep 22, 2022 4.580 4.763 4.580 4.763 12,557 -0.03(-0.66%)
Sep 21, 2022 4.834 4.834 4.644 4.794 10,067 -0.06(-1.30%)
Sep 20, 2022 4.596 4.858 4.489 4.858 6,692 +0.26(+5.69%)
Sep 19, 2022 4.477 4.596 4.477 4.596 5,430 +0.05(+1.05%)
Sep 16, 2022 4.446 4.576 4.414 4.549 36,817 +0.02(+0.53%)
Sep 15, 2022 4.358 4.687 4.208 4.525 11,112 +0.17(+3.82%)
Sep 14, 2022 4.755 4.755 4.200 4.358 91,117 -0.48(-9.84%)
Sep 13, 2022 4.873 4.892 4.794 4.834 6,167 -0.05(-0.97%)
Sep 12, 2022 4.873 4.881 4.873 4.881 2,882 -0.02(-0.48%)
Sep 09, 2022 4.881 4.929 4.881 4.905 3,818 -0.01(-0.16%)
Sep 08, 2022 4.834 4.913 4.834 4.913 3,971 +0.04(+0.81%)
Sep 07, 2022 4.834 4.909 4.834 4.873 5,523 +0.04(+0.82%)
Sep 06, 2022 4.842 5.325 4.834 4.834 18,767 -0.16(-3.17%)
Sep 02, 2022 5.008 5.008 4.992 4.992 671 -0.08(-1.56%)
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.