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 (%)
Jun 30, 2022 5.587 5.785 5.547 5.785 7,628 +0.38(+7.04%)
Jun 29, 2022 5.404 5.404 5.404 5.404 312 -0.02(-0.44%)
Jun 28, 2022 5.666 5.666 5.389 5.428 5,331 -0.10(-1.86%)
Jun 27, 2022 5.531 5.531 5.531 5.531 707 -0.08(-1.41%)
Jun 24, 2022 6.110 6.110 5.602 5.610 1,899 +0.07(+1.29%)
Jun 23, 2022 5.547 5.777 5.539 5.539 1,144 -0.29(-5.03%)
Jun 22, 2022 5.824 5.832 5.587 5.832 5,408 +0.02(+0.41%)
Jun 21, 2022 5.785 5.816 5.705 5.809 1,749 +0.13(+2.23%)
Jun 17, 2022 5.587 5.682 5.587 5.682 1,620 +0.10(+1.70%)
Jun 16, 2022 5.547 5.705 5.539 5.587 2,123 -0.01(-0.14%)
Jun 15, 2022 5.587 5.740 5.531 5.595 4,876 +0.05(+0.86%)
Jun 14, 2022 5.555 5.555 5.547 5.547 2,333 -0.04(-0.71%)
Jun 13, 2022 5.658 5.666 5.587 5.587 1,904 -0.09(-1.54%)
Jun 10, 2022 5.666 5.873 5.666 5.674 4,252 +0.01(+0.14%)
Jun 09, 2022 5.666 5.666 5.666 5.666 519 -0.16(-2.72%)
Jun 08, 2022 5.777 5.884 5.634 5.824 13,620 +0.12(+2.08%)
Jun 07, 2022 5.951 6.015 5.547 5.705 266,363 -0.45(-7.35%)
Jun 06, 2022 6.221 6.221 5.959 6.158 1,384 -0.07(-1.09%)
Jun 03, 2022 6.226 6.226 6.226 6.226 601 +0.28(+4.76%)
Jun 02, 2022 6.054 6.054 5.943 5.943 1,641 +0.09(+1.49%)
Jun 01, 2022 6.125 6.141 5.856 5.856 2,383 -0.38(-6.10%)
May 31, 2022 5.981 6.236 5.981 6.236 942 +0.29(+4.93%)
May 27, 2022 6.020 6.020 5.943 5.943 3,567 +0.13(+2.32%)
May 26, 2022 5.959 5.959 5.809 5.809 3,390 -0.16(-2.66%)
May 25, 2022 6.052 6.052 5.959 5.967 666 +0.01(+0.13%)
May 24, 2022 5.959 5.959 5.959 5.959 747 +0.01(+0.13%)
May 23, 2022 6.102 6.102 5.951 5.951 869 -0.02(-0.26%)
May 20, 2022 6.251 6.251 5.967 5.967 1,534 -0.13(-2.08%)
May 19, 2022 6.070 6.102 5.824 6.094 6,443 +0.03(+0.52%)
May 18, 2022 6.078 6.078 6.011 6.062 1,169 +0.19(+3.24%)
May 17, 2022 5.809 6.046 5.809 5.872 2,055 +0.17(+2.92%)
May 16, 2022 5.935 5.943 5.705 5.705 5,245 -0.30(-5.01%)
May 13, 2022 5.864 6.007 5.693 6.007 30,651 +0.18(+3.17%)
May 12, 2022 5.822 5.822 5.822 5.822 603 -0.08(-1.38%)
May 11, 2022 5.904 5.904 5.904 5.904 705 -0.00(-0.06%)
May 10, 2022 5.864 5.907 5.824 5.907 38,528 +0.06(+1.01%)
May 09, 2022 6.015 6.015 5.848 5.848 1,369 -0.18(-2.92%)
May 06, 2022 6.078 6.078 6.024 6.024 1,511 -0.08(-1.34%)
May 05, 2022 6.221 6.221 6.078 6.106 1,442 -0.18(-2.84%)
May 04, 2022 6.141 6.300 6.141 6.284 1,881 +0.16(+2.59%)
May 03, 2022 6.324 6.339 6.125 6.125 978 +0.00(+0.00%)
May 02, 2022 6.355 6.355 6.125 6.125 1,794 -0.30(-4.69%)
Apr 29, 2022 6.332 6.458 6.133 6.427 7,612 +0.05(+0.83%)
Apr 28, 2022 6.203 6.374 6.203 6.374 2,064 +0.03(+0.54%)
Apr 27, 2022 6.339 6.339 6.339 6.339 508 +0.21(+3.49%)
Apr 26, 2022 6.276 6.339 6.110 6.125 12,075 +0.04(+0.65%)
Apr 25, 2022 6.387 6.577 6.086 6.086 40,865 -0.48(-7.25%)
Apr 22, 2022 6.617 6.617 6.561 6.561 894 -0.06(-0.90%)
Apr 21, 2022 6.545 6.649 6.545 6.621 4,972 -0.03(-0.42%)
Apr 20, 2022 6.656 7.076 6.542 6.649 8,954 +0.02(+0.36%)
Apr 19, 2022 6.633 6.692 6.625 6.625 2,116 +0.01(+0.12%)
Apr 18, 2022 6.799 6.807 6.577 6.617 3,965 +0.03(+0.48%)
Apr 14, 2022 6.843 6.843 6.585 6.585 5,493 -0.17(-2.58%)
Apr 13, 2022 6.759 6.759 6.759 6.759 513 -0.13(-1.95%)
Apr 12, 2022 6.783 6.894 6.783 6.894 1,063 +0.21(+3.08%)
Apr 11, 2022 6.799 6.896 6.585 6.688 5,273 -0.17(-2.43%)
Apr 07, 2022 6.855 184 -0.23(-3.24%)
Apr 06, 2022 7.029 7.100 6.823 7.084 11,830 +0.23(+3.35%)
Apr 05, 2022 6.775 6.958 6.744 6.855 21,142 +0.13(+1.88%)
Apr 04, 2022 6.696 7.726 6.577 6.728 128,801 +0.14(+2.17%)
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.