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 (%)
Feb 29, 2008 6.684 6.692 6.591 6.668 7,878 -0.04(-0.58%)
Feb 28, 2008 6.839 6.839 6.707 6.707 517 -0.03(-0.50%)
Feb 27, 2008 6.846 6.846 6.607 6.741 3,731 -0.11(-1.65%)
Feb 26, 2008 6.684 6.854 6.684 6.854 6,173 +0.02(+0.23%)
Feb 25, 2008 6.815 6.846 6.815 6.839 517 +0.13(+1.96%)
Feb 22, 2008 6.815 6.815 6.661 6.707 4,588 +0.05(+0.70%)
Feb 21, 2008 6.715 6.769 6.661 6.661 1,706 -0.12(-1.71%)
Feb 20, 2008 6.862 6.924 6.777 6.777 2,975 -0.22(-3.10%)
Feb 19, 2008 7.063 7.094 6.823 6.993 37,035 +0.02(+0.22%)
Feb 18, 2008 6.607 7.048 6.607 6.978 5,687 +0.00(+0.00%)
Feb 15, 2008 6.607 7.048 6.607 6.978 5,687 +0.29(+4.40%)
Feb 14, 2008 6.877 6.877 6.684 6.684 5,687 -0.17(-2.48%)
Feb 13, 2008 6.955 6.993 6.815 6.854 13,643 -0.05(-0.78%)
Feb 12, 2008 7.079 7.109 6.777 6.908 20,900 +0.19(+2.88%)
Feb 11, 2008 6.676 6.854 6.676 6.715 4,437 +0.04(+0.58%)
Feb 08, 2008 6.777 6.885 6.668 6.676 8,886 -0.20(-2.92%)
Feb 07, 2008 6.815 6.901 6.815 6.877 4,226 +0.08(+1.14%)
Feb 06, 2008 6.885 7.055 6.638 6.800 33,738 +0.02(+0.34%)
Feb 05, 2008 6.815 6.843 6.746 6.777 3,497 -0.12(-1.68%)
Feb 04, 2008 7.086 7.140 6.885 6.893 11,889 -0.17(-2.41%)
Feb 01, 2008 6.924 7.071 6.924 7.063 9,613 +0.10(+1.44%)
Jan 31, 2008 6.955 6.993 6.955 6.962 4,484 -0.06(-0.88%)
Jan 30, 2008 7.007 7.071 6.986 7.024 1,566 +0.02(+0.22%)
Jan 29, 2008 7.071 7.079 6.916 7.009 6,739 +0.06(+0.89%)
Jan 28, 2008 7.071 7.079 6.947 6.947 2,326 +0.01(+0.11%)
Jan 25, 2008 6.970 7.017 6.932 6.939 2,326 -0.06(-0.88%)
Jan 24, 2008 6.939 7.001 6.545 7.001 16,943 +0.09(+1.23%)
Jan 23, 2008 6.947 6.962 6.846 6.916 9,190 -0.04(-0.64%)
Jan 22, 2008 6.924 7.001 6.870 6.961 3,684 -0.08(-1.12%)
Jan 21, 2008 7.171 7.318 7.032 7.040 9,263 +0.00(+0.00%)
Jan 18, 2008 7.171 7.318 7.032 7.040 9,263 -0.23(-3.19%)
Jan 17, 2008 7.628 7.643 7.272 7.272 2,843 -0.19(-2.60%)
Jan 16, 2008 7.419 7.489 7.334 7.465 14,661 -0.09(-1.15%)
Jan 15, 2008 7.543 7.666 7.473 7.552 4,926 -0.18(-2.28%)
Jan 14, 2008 7.659 7.728 7.434 7.728 67,883 +0.02(+0.30%)
Jan 11, 2008 7.086 7.705 7.086 7.705 31,540 +0.29(+3.97%)
Jan 10, 2008 7.148 7.489 7.017 7.411 12,254 +0.00(+0.00%)
Jan 09, 2008 7.326 7.558 7.187 7.411 22,004 -0.03(-0.42%)
Jan 08, 2008 7.388 7.643 7.372 7.442 21,496 +0.17(+2.34%)
Jan 07, 2008 7.295 7.295 7.125 7.272 4,613 -0.05(-0.63%)
Jan 04, 2008 7.117 7.342 7.117 7.318 3,168 +0.11(+1.50%)
Jan 03, 2008 7.303 7.372 7.125 7.210 4,606 -0.16(-2.20%)
Jan 02, 2008 7.512 7.519 7.226 7.372 3,201 -0.09(-1.24%)
Jan 01, 2008 7.210 7.581 7.210 7.465 13,546 +0.00(+0.00%)
Dec 31, 2007 7.210 7.581 7.210 7.465 13,546 +0.15(+2.12%)
Dec 28, 2007 7.048 7.311 7.040 7.311 11,929 +0.13(+1.83%)
Dec 27, 2007 7.272 7.504 7.009 7.179 20,008 -0.17(-2.32%)
Dec 26, 2007 7.287 7.473 7.195 7.349 23,571 -0.27(-3.55%)
Dec 24, 2007 7.365 7.643 7.349 7.620 8,531 +0.30(+4.12%)
Dec 21, 2007 7.311 7.388 7.272 7.318 14,422 -0.11(-1.46%)
Dec 20, 2007 7.218 7.535 7.208 7.427 8,649 +0.09(+1.27%)
Dec 19, 2007 7.063 7.349 6.862 7.334 10,682 +0.15(+2.16%)
Dec 18, 2007 7.148 7.589 7.117 7.179 13,453 +0.02(+0.32%)
Dec 17, 2007 7.202 7.334 7.102 7.156 10,959 -0.32(-4.24%)
Dec 14, 2007 7.520 7.682 7.473 7.473 4,588 -0.22(-2.91%)
Dec 13, 2007 7.659 7.697 7.659 7.697 775 +0.05(+0.61%)
Dec 12, 2007 7.473 7.659 7.465 7.651 3,805 +0.03(+0.41%)
Dec 11, 2007 7.233 7.767 7.195 7.620 8,239 -0.15(-1.99%)
Dec 10, 2007 7.520 7.806 7.496 7.775 27,303 +0.12(+1.62%)
Dec 07, 2007 7.187 8.007 7.187 7.651 36,252 +0.66(+9.40%)
Dec 06, 2007 7.014 7.256 6.993 6.993 15,055 -0.11(-1.52%)
Dec 05, 2007 7.133 7.133 6.846 7.102 12,594 -0.04(-0.54%)
Dec 04, 2007 7.427 7.489 7.140 7.140 13,275 -0.15(-2.02%)
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.