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 (%)
Jul 31, 2017 6.958 6.958 6.728 6.847 8,682 +0.01(+0.12%)
Jul 28, 2017 6.855 7.061 6.748 6.839 3,162 -0.06(-0.80%)
Jul 27, 2017 7.076 7.084 6.894 6.894 675 +0.06(+0.81%)
Jul 26, 2017 6.894 6.902 6.752 6.839 9,867 -0.06(-0.80%)
Jul 25, 2017 7.013 7.132 6.874 6.894 6,859 -0.12(-1.69%)
Jul 24, 2017 6.823 7.013 6.736 7.013 12,475 +0.21(+3.03%)
Jul 21, 2017 6.783 7.092 6.783 6.807 5,245 +0.07(+1.06%)
Jul 20, 2017 6.823 6.894 6.736 6.736 4,958 -0.05(-0.70%)
Jul 19, 2017 6.958 6.958 6.752 6.783 5,974 -0.10(-1.50%)
Jul 18, 2017 7.418 7.418 6.847 6.886 19,967 -0.03(-0.46%)
Jul 17, 2017 7.267 6.577 6.918 43,221 -0.10(-1.36%)
Jul 14, 2017 6.490 7.045 6.268 7.013 307,898 +0.59(+9.26%)
Jul 13, 2017 6.736 6.736 6.419 6.419 34,809 -0.33(-4.93%)
Jul 12, 2017 7.171 7.187 6.680 6.752 130,423 -0.32(-4.48%)
Jul 11, 2017 7.488 7.488 7.029 7.068 98,302 -0.32(-4.39%)
Jul 10, 2017 7.512 7.552 7.346 7.393 13,871 -0.13(-1.69%)
Jul 07, 2017 7.370 7.520 7.298 7.520 18,334 +0.03(+0.42%)
Jul 06, 2017 7.496 7.496 7.425 7.488 3,038 -0.02(-0.21%)
Jul 05, 2017 7.615 7.702 7.504 7.504 19,657 -0.13(-1.66%)
Jul 03, 2017 7.401 7.726 7.362 7.631 14,329 +0.07(+0.94%)
Jun 30, 2017 7.563 7.563 7.346 7.560 15,458 +0.14(+1.92%)
Jun 29, 2017 7.655 7.663 7.330 7.417 54,397 -0.11(-1.47%)
Jun 28, 2017 7.251 7.742 7.251 7.528 56,138 +0.16(+2.15%)
Jun 27, 2017 7.370 7.540 7.282 7.370 32,309 -0.09(-1.17%)
Jun 26, 2017 7.417 7.742 7.378 7.457 29,548 +0.02(+0.21%)
Jun 23, 2017 7.208 7.449 7.207 7.441 25,738 +0.23(+3.19%)
Jun 22, 2017 7.320 7.520 7.140 7.211 10,925 -0.07(-0.98%)
Jun 21, 2017 7.265 7.504 7.235 7.282 49,623 -0.01(-0.11%)
Jun 20, 2017 7.346 7.346 6.973 7.290 58,763 -0.12(-1.60%)
Jun 19, 2017 7.706 7.706 7.385 7.409 6,535 +0.04(+0.54%)
Jun 16, 2017 7.433 7.916 7.370 7.370 29,564 -0.49(-6.25%)
Jun 15, 2017 7.829 7.893 7.679 7.861 4,524 -0.03(-0.40%)
Jun 14, 2017 7.924 7.924 7.655 7.893 9,305 +0.05(+0.61%)
Jun 13, 2017 7.676 7.908 7.676 7.845 4,419 +0.00(+0.00%)
Jun 12, 2017 7.845 7.845 7.725 7.845 2,484 -0.08(-1.00%)
Jun 09, 2017 7.900 7.924 7.779 7.924 7,961 +0.06(+0.70%)
Jun 08, 2017 7.885 7.908 7.552 7.869 14,784 -0.02(-0.20%)
Jun 07, 2017 7.813 7.893 7.488 7.885 146,397 +0.09(+1.12%)
Jun 06, 2017 7.544 7.916 7.433 7.798 17,192 -0.12(-1.50%)
Jun 05, 2017 7.536 7.924 7.536 7.916 16,617 +0.01(+0.10%)
Jun 02, 2017 7.782 7.908 7.782 7.908 1,116 +0.14(+1.84%)
Jun 01, 2017 7.806 7.924 7.749 7.766 8,065 -0.09(-1.11%)
May 31, 2017 7.766 7.893 7.766 7.853 3,485 -0.05(-0.60%)
May 30, 2017 7.806 7.916 7.488 7.901 69,463 +0.17(+2.15%)
May 26, 2017 7.861 7.861 7.726 7.734 682 +0.01(+0.10%)
May 25, 2017 7.671 7.726 7.647 7.726 5,080 +0.13(+1.67%)
May 24, 2017 7.663 7.663 7.597 7.599 4,397 +0.02(+0.31%)
May 23, 2017 7.370 7.718 7.370 7.576 5,568 +0.05(+0.63%)
May 22, 2017 7.536 7.544 7.370 7.528 25,125 -0.12(-1.55%)
May 19, 2017 7.726 7.726 7.584 7.647 12,842 -0.04(-0.52%)
May 18, 2017 7.758 7.758 7.679 7.687 51,480 -0.02(-0.31%)
May 17, 2017 7.758 7.959 7.663 7.710 18,025 -0.10(-1.22%)
May 16, 2017 7.853 7.894 7.805 7.805 2,232 -0.15(-1.89%)
May 15, 2017 8.011 8.011 7.766 7.956 21,122 -0.10(-1.18%)
May 12, 2017 8.004 8.051 8.004 8.051 1,644 +0.05(+0.59%)
May 11, 2017 8.041 8.041 8.004 8.004 1,404 -0.11(-1.37%)
May 10, 2017 8.058 8.114 8.058 8.114 378 -0.01(-0.10%)
May 09, 2017 7.972 8.122 7.972 8.122 1,322 -0.01(-0.13%)
May 08, 2017 7.964 8.133 7.964 8.133 1,673 +0.11(+1.31%)
May 05, 2017 8.083 8.099 7.924 8.027 9,675 -0.17(-2.13%)
May 04, 2017 8.281 8.281 8.122 8.202 10,330 -0.04(-0.48%)
May 02, 2017 8.241 8.241 8.241 0 -0.07(-0.86%)
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.