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 (%)
Aug 31, 2016 8.630 8.701 8.630 8.701 1,826 +0.17(+1.95%)
Aug 30, 2016 8.534 8.534 8.534 8.534 254 -0.04(-0.47%)
Aug 29, 2016 8.257 8.574 8.257 8.574 1,448 +0.03(+0.37%)
Aug 26, 2016 8.717 8.836 8.356 8.542 19,697 -0.17(-2.00%)
Aug 25, 2016 8.099 8.907 8.099 8.717 13,721 +0.59(+7.32%)
Aug 24, 2016 8.400 8.400 8.122 8.122 4,864 -0.28(-3.30%)
Aug 23, 2016 8.424 8.424 8.400 8.400 379 -0.13(-1.49%)
Aug 22, 2016 8.360 8.534 8.360 8.527 3,080 +0.14(+1.70%)
Aug 18, 2016 8.352 8.384 8.384 8.384 59 -0.01(-0.09%)
Aug 17, 2016 8.474 8.474 8.376 8.392 3,161 -0.32(-3.73%)
Aug 16, 2016 8.717 8.717 8.717 8.717 184 +0.38(+4.61%)
Aug 15, 2016 8.332 8.332 8.332 8.332 477 -0.31(-3.53%)
Aug 12, 2016 8.637 8.637 8.637 8.637 283 -0.08(-0.86%)
Aug 11, 2016 8.717 8.717 8.709 8.713 1,761 -0.00(-0.05%)
Aug 10, 2016 8.725 8.725 8.717 8.717 2,016 +0.04(+0.46%)
Aug 09, 2016 8.717 8.717 8.653 8.677 1,914 -0.11(-1.20%)
Aug 08, 2016 8.139 8.783 8.139 8.783 883 +0.07(+0.75%)
Aug 05, 2016 8.608 8.836 8.608 8.717 9,031 +0.12(+1.44%)
Aug 02, 2016 8.653 8.593 8.593 8.593 8 +0.06(+0.65%)
Aug 01, 2016 8.538 8.538 8.538 8.538 2,453 +0.04(+0.50%)
Jul 29, 2016 8.353 8.519 8.328 8.495 5,465 -0.02(-0.28%)
Jul 28, 2016 8.558 8.582 8.479 8.519 17,562 -0.07(-0.83%)
Jul 27, 2016 8.717 8.717 8.511 8.590 5,567 +0.02(+0.27%)
Jul 26, 2016 8.717 8.717 8.567 8.567 754 -0.03(-0.36%)
Jul 25, 2016 8.709 9.026 8.139 8.598 4,890 +0.34(+4.13%)
Jul 22, 2016 8.408 8.408 8.257 8.257 2,564 -0.17(-2.07%)
Jul 21, 2016 8.321 8.573 8.257 8.431 30,232 +0.30(+3.70%)
Jul 20, 2016 8.519 8.550 7.924 8.130 21,133 -0.39(-4.57%)
Jul 19, 2016 8.764 8.764 8.519 8.519 1,690 -0.29(-3.32%)
Jul 18, 2016 8.788 8.947 8.788 8.812 1,010 +0.01(+0.09%)
Jul 15, 2016 8.574 8.804 8.561 8.804 3,429 +0.10(+1.09%)
Jul 14, 2016 8.764 8.772 8.598 8.709 11,328 -0.06(-0.63%)
Jul 13, 2016 9.034 9.034 8.717 8.764 8,232 +0.05(+0.57%)
Jul 12, 2016 9.113 9.176 8.661 8.714 12,980 -0.38(-4.21%)
Jul 11, 2016 8.733 9.501 8.733 9.097 12,730 +0.20(+2.23%)
Jul 08, 2016 8.954 9.034 8.403 8.899 70,880 +0.19(+2.18%)
Jul 07, 2016 8.202 9.002 8.083 8.709 77,899 +1.34(+18.17%)
Jul 05, 2016 7.591 7.591 7.370 7.370 4,178 -0.41(-5.30%)
Jul 01, 2016 7.298 7.782 7.782 7.782 14,512 +0.41(+5.59%)
Jun 30, 2016 7.346 7.370 7.346 7.370 3,312 +0.21(+2.99%)
Jun 29, 2016 7.132 7.790 7.124 7.156 56,466 +0.27(+3.85%)
Jun 28, 2016 7.013 7.013 6.815 6.890 41,507 -0.24(-3.39%)
Jun 27, 2016 7.195 7.207 7.117 7.132 18,436 -0.16(-2.17%)
Jun 24, 2016 7.433 7.433 7.179 7.290 23,381 -0.31(-4.07%)
Jun 23, 2016 7.726 7.766 7.425 7.599 26,147 -0.09(-1.13%)
Jun 22, 2016 7.750 7.750 7.528 7.687 14,383 -0.06(-0.72%)
Jun 21, 2016 7.829 7.829 7.727 7.742 3,346 -0.06(-0.81%)
Jun 20, 2016 7.774 7.813 7.687 7.805 11,530 -0.11(-1.40%)
Jun 17, 2016 7.916 7.924 7.908 7.916 5,866 +0.14(+1.83%)
Jun 16, 2016 7.766 7.924 7.758 7.774 2,082 -0.08(-1.01%)
Jun 15, 2016 7.869 7.916 7.837 7.853 704 +0.06(+0.71%)
Jun 14, 2016 7.774 7.798 7.774 7.798 253 -0.09(-1.11%)
Jun 13, 2016 7.821 7.916 7.821 7.885 1,709 +0.14(+1.84%)
Jun 10, 2016 7.806 7.806 7.742 7.742 1,771 +0.02(+0.21%)
Jun 09, 2016 7.893 7.893 7.718 7.726 383 -0.02(-0.31%)
Jun 08, 2016 7.694 7.750 7.694 7.750 959 +0.02(+0.20%)
Jun 07, 2016 7.726 7.734 7.718 7.734 3,471 +0.00(+0.00%)
Jun 06, 2016 7.924 7.924 7.694 7.734 5,303 -0.12(-1.51%)
Jun 03, 2016 7.759 7.908 7.759 7.853 2,811 +0.05(+0.61%)
Jun 02, 2016 7.901 7.908 7.805 7.805 1,983 +0.07(+0.92%)
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.