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 28, 2017 9.034 9.057 8.725 8.788 36,971 -0.25(-2.72%)
Feb 27, 2017 8.590 9.034 8.582 9.034 25,946 +0.16(+1.79%)
Feb 24, 2017 8.875 8.891 8.875 8.875 831 -0.01(-0.09%)
Feb 23, 2017 9.018 9.018 8.558 8.883 909 +0.00(+0.04%)
Feb 22, 2017 8.447 8.880 8.447 8.880 945 -0.11(-1.27%)
Feb 21, 2017 8.669 8.994 8.663 8.994 9,188 +0.50(+5.88%)
Feb 17, 2017 8.495 8.495 8.495 0 -0.12(-1.38%)
Feb 16, 2017 8.677 8.756 8.479 8.614 18,425 -0.17(-1.98%)
Feb 15, 2017 8.717 8.796 8.527 8.788 11,253 -0.09(-0.98%)
Feb 14, 2017 8.717 8.875 8.437 8.875 1,669 -0.09(-1.03%)
Feb 10, 2017 8.968 8.968 8.968 153 +0.17(+1.95%)
Feb 09, 2017 8.844 8.844 8.796 8.796 1,243 -0.08(-0.89%)
Feb 08, 2017 8.830 8.875 8.566 8.875 5,380 +0.17(+1.96%)
Feb 07, 2017 8.534 8.756 8.534 8.705 1,663 -0.07(-0.83%)
Feb 06, 2017 8.542 8.778 8.487 8.778 2,400 +0.16(+1.84%)
Feb 03, 2017 8.619 8.619 8.619 8.619 403 -0.21(-2.37%)
Feb 02, 2017 8.828 8.828 8.828 8.828 167 -0.05(-0.54%)
Feb 01, 2017 8.614 8.875 8.614 8.875 3,667 +0.10(+1.08%)
Jan 31, 2017 8.799 8.799 8.780 8.780 2,321 +0.29(+3.45%)
Jan 30, 2017 8.487 8.487 8.487 8.487 223 -0.07(-0.83%)
Jan 26, 2017 8.558 8.558 8.558 174 -0.21(-2.45%)
Jan 25, 2017 8.773 8.773 8.773 8.773 745 +0.02(+0.19%)
Jan 23, 2017 8.756 8.756 8.756 11 -0.08(-0.90%)
Jan 20, 2017 8.717 8.891 8.717 8.836 8,168 +0.12(+1.36%)
Jan 19, 2017 8.542 8.717 8.542 8.717 2,262 +0.12(+1.38%)
Jan 18, 2017 8.574 8.725 8.574 8.598 5,932 -0.31(-3.47%)
Jan 17, 2017 8.717 8.907 8.709 8.907 2,983 +0.19(+2.18%)
Jan 13, 2017 8.717 8.717 8.717 0 -0.01(-0.09%)
Jan 12, 2017 8.717 8.733 8.709 8.725 19,162 +0.19(+2.23%)
Jan 11, 2017 8.519 8.608 8.519 8.534 2,417 +0.03(+0.35%)
Jan 10, 2017 8.504 8.504 8.504 8.504 642 -0.21(-2.44%)
Jan 09, 2017 8.457 8.717 8.457 8.717 1,191 +0.16(+1.85%)
Jan 06, 2017 8.566 8.645 8.376 8.558 1,357 -0.11(-1.28%)
Jan 05, 2017 8.321 8.701 8.321 8.669 1,101 +0.21(+2.53%)
Jan 04, 2017 8.455 8.455 8.455 8.455 392 -0.25(-2.82%)
Jan 03, 2017 8.321 8.701 8.321 8.701 8,155 +0.14(+1.67%)
Dec 30, 2016 8.558 8.558 8.558 0 +0.08(+0.93%)
Dec 29, 2016 8.400 8.503 8.321 8.479 3,505 +0.15(+1.81%)
Dec 28, 2016 8.344 8.435 8.321 8.328 8,338 -0.19(-2.23%)
Dec 27, 2016 8.463 8.554 8.241 8.519 6,729 +0.00(+0.00%)
Dec 23, 2016 8.519 8.519 8.519 0 -0.10(-1.19%)
Dec 22, 2016 8.261 8.622 8.202 8.622 51,532 +0.42(+5.12%)
Dec 21, 2016 8.241 8.281 8.202 8.202 124,764 -0.09(-1.05%)
Dec 20, 2016 8.210 8.289 8.196 8.289 9,166 +0.10(+1.26%)
Dec 19, 2016 8.051 8.186 8.051 8.186 4,770 +0.13(+1.67%)
Dec 16, 2016 8.222 8.222 8.043 8.051 17,836 -0.11(-1.36%)
Dec 15, 2016 8.281 8.519 8.162 8.162 98,158 -0.14(-1.72%)
Dec 14, 2016 8.305 8.321 8.033 8.305 7,984 +0.39(+4.89%)
Dec 13, 2016 8.130 8.520 7.917 7.917 9,981 -0.22(-2.71%)
Dec 12, 2016 7.964 8.170 7.916 8.138 2,329 +0.10(+1.28%)
Dec 09, 2016 8.368 8.368 8.027 8.035 16,767 -0.14(-1.74%)
Dec 08, 2016 8.241 8.344 8.178 8.178 3,181 -0.02(-0.29%)
Dec 07, 2016 8.048 8.368 7.948 8.202 4,713 -0.17(-1.99%)
Dec 06, 2016 8.241 8.439 7.869 8.368 2,400 -0.04(-0.47%)
Dec 05, 2016 8.360 8.408 7.742 8.408 6,834 +0.22(+2.71%)
Dec 02, 2016 7.568 8.233 7.568 8.186 1,116 +0.11(+1.37%)
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.