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 (%)
Apr 30, 2007 8.378 8.657 8.239 8.378 20,714 -0.06(-0.73%)
Apr 27, 2007 8.138 8.997 7.929 8.440 16,032 +0.30(+3.71%)
Apr 26, 2007 8.185 8.262 8.138 8.138 5,722 -0.06(-0.75%)
Apr 25, 2007 8.394 8.463 7.968 8.200 17,322 -0.04(-0.47%)
Apr 24, 2007 7.906 8.440 7.906 8.239 6,398 +0.22(+2.80%)
Apr 23, 2007 7.929 8.386 7.906 8.015 18,094 +0.04(+0.53%)
Apr 20, 2007 8.107 8.185 7.914 7.972 15,379 -0.14(-1.76%)
Apr 19, 2007 8.123 8.227 8.030 8.115 11,315 -0.02(-0.19%)
Apr 18, 2007 8.332 8.370 8.131 8.131 8,311 -0.01(-0.10%)
Apr 17, 2007 8.285 8.409 8.123 8.138 5,496 -0.06(-0.75%)
Apr 16, 2007 8.510 8.517 8.123 8.200 26,267 -0.08(-0.93%)
Apr 13, 2007 8.339 8.456 8.223 8.278 9,115 +0.00(+0.00%)
Apr 12, 2007 8.200 8.355 8.193 8.278 13,840 +0.01(+0.09%)
Apr 11, 2007 8.339 8.657 8.162 8.270 20,335 -0.01(-0.09%)
Apr 10, 2007 8.417 8.432 8.216 8.278 10,822 -0.26(-2.99%)
Apr 09, 2007 8.408 8.541 8.408 8.533 5,704 -0.02(-0.22%)
Apr 05, 2007 8.757 8.889 8.510 8.551 19,696 -0.27(-3.03%)
Apr 04, 2007 8.680 8.819 8.672 8.819 4,136 -0.06(-0.70%)
Apr 03, 2007 8.742 8.881 8.688 8.881 2,456 +0.00(+0.00%)
Apr 02, 2007 8.409 8.881 8.409 8.881 9,382 +0.40(+4.74%)
Mar 30, 2007 8.293 8.494 8.123 8.479 20,867 +0.10(+1.20%)
Mar 29, 2007 8.409 8.448 8.316 8.378 13,867 -0.09(-1.01%)
Mar 28, 2007 8.556 8.587 8.463 8.463 18,244 -0.09(-1.08%)
Mar 27, 2007 8.633 8.633 8.517 8.556 12,324 -0.21(-2.38%)
Mar 26, 2007 8.695 8.765 8.649 8.765 4,718 +0.13(+1.52%)
Mar 23, 2007 8.904 8.904 8.603 8.633 12,938 -0.32(-3.63%)
Mar 22, 2007 8.595 8.958 8.595 8.958 16,177 +0.19(+2.12%)
Mar 21, 2007 8.649 8.780 8.649 8.773 11,101 +0.06(+0.71%)
Mar 20, 2007 8.587 8.726 8.239 8.711 13,682 +0.04(+0.45%)
Mar 19, 2007 8.664 8.672 8.587 8.672 8,064 +0.20(+2.37%)
Mar 16, 2007 8.788 8.788 7.868 8.471 87,051 -0.19(-2.14%)
Mar 15, 2007 8.479 8.657 8.448 8.657 18,658 +0.05(+0.54%)
Mar 14, 2007 8.695 8.703 7.628 8.610 48,330 -0.05(-0.62%)
Mar 13, 2007 8.664 8.703 8.564 8.664 4,772 -0.06(-0.71%)
Mar 12, 2007 8.703 8.726 8.587 8.726 2,605 +0.02(+0.18%)
Mar 09, 2007 8.626 8.726 8.626 8.711 76,543 +0.05(+0.54%)
Mar 08, 2007 8.440 8.703 8.440 8.664 8,854 +0.01(+0.09%)
Mar 07, 2007 8.664 8.719 8.564 8.657 5,350 -0.01(-0.09%)
Mar 06, 2007 8.719 8.796 8.587 8.664 11,008 +0.07(+0.81%)
Mar 05, 2007 8.456 8.664 8.456 8.595 7,555 -0.07(-0.80%)
Mar 02, 2007 8.618 8.664 8.510 8.664 16,517 -0.08(-0.88%)
Mar 01, 2007 8.664 8.742 8.664 8.742 904 +0.04(+0.44%)
Feb 28, 2007 8.587 8.796 8.525 8.703 9,985 -0.03(-0.35%)
Feb 27, 2007 8.672 8.742 8.664 8.734 8,628 -0.06(-0.70%)
Feb 26, 2007 8.974 8.974 8.757 8.796 12,312 -0.09(-1.04%)
Feb 23, 2007 8.858 8.896 8.858 8.889 1,163 -0.00(-0.05%)
Feb 22, 2007 8.951 8.966 8.595 8.893 16,481 -0.07(-0.81%)
Feb 21, 2007 9.098 9.136 8.858 8.966 8,923 -0.14(-1.53%)
Feb 20, 2007 9.214 9.237 8.866 9.105 6,436 +0.07(+0.77%)
Feb 16, 2007 9.198 9.283 9.013 9.036 30,697 -0.18(-1.93%)
Feb 15, 2007 8.997 9.260 8.997 9.214 4,345 +0.15(+1.62%)
Feb 14, 2007 8.927 9.237 8.904 9.067 10,695 -0.10(-1.10%)
Feb 13, 2007 9.283 9.283 8.904 9.167 7,109 +0.00(+0.00%)
Feb 12, 2007 9.183 9.183 8.927 9.167 3,393 +0.11(+1.20%)
Feb 09, 2007 9.252 9.252 8.997 9.059 28,037 -0.15(-1.68%)
Feb 08, 2007 9.225 9.283 9.020 9.214 12,975 -0.06(-0.67%)
Feb 07, 2007 9.276 9.283 9.206 9.276 16,076 +0.05(+0.59%)
Feb 06, 2007 9.283 9.647 9.214 9.221 12,146 -0.19(-1.97%)
Feb 05, 2007 9.167 9.407 9.051 9.407 8,920 +0.17(+1.80%)
Feb 02, 2007 9.190 9.283 9.190 9.241 30,958 -0.03(-0.29%)
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.