Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frequency Elcts Inc (NQ: FEIM )

11.99 +0.03 (+0.29%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 24, 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, 2020 8.051 8.178 7.932 7.940 4,182 +0.01(+0.10%)
Aug 28, 2020 7.948 8.170 7.932 7.932 8,833 -0.02(-0.20%)
Aug 27, 2020 7.932 7.948 7.932 7.948 1,105 -0.11(-1.38%)
Aug 26, 2020 8.208 8.208 7.966 8.059 5,897 -0.10(-1.26%)
Aug 25, 2020 8.122 8.360 8.019 8.162 1,807 -0.11(-1.34%)
Aug 24, 2020 8.146 8.273 8.146 8.273 1,028 +0.10(+1.26%)
Aug 21, 2020 8.170 8.170 8.170 8.170 378 +0.10(+1.19%)
Aug 20, 2020 8.186 8.202 8.071 8.074 14,518 -0.13(-1.56%)
Aug 19, 2020 8.043 8.210 8.043 8.202 956 +0.13(+1.55%)
Aug 18, 2020 8.134 8.178 8.077 8.077 4,968 -0.01(-0.08%)
Aug 17, 2020 8.166 8.166 8.083 8.083 2,231 -0.13(-1.64%)
Aug 14, 2020 8.257 8.257 8.019 8.218 2,145 +0.06(+0.68%)
Aug 13, 2020 8.162 8.179 8.162 8.162 9,758 +0.15(+1.88%)
Aug 12, 2020 7.940 8.011 7.932 8.011 2,154 -0.08(-0.98%)
Aug 11, 2020 8.091 8.091 8.091 180 +0.00(+0.00%)
Aug 10, 2020 8.091 8.229 7.877 8.091 10,325 -0.01(-0.08%)
Aug 07, 2020 8.083 8.119 8.083 8.097 7,193 +0.22(+2.84%)
Aug 06, 2020 8.119 8.220 7.873 7.873 4,001 -0.21(-2.61%)
Aug 05, 2020 8.004 8.138 8.004 8.084 4,479 -0.23(-2.75%)
Aug 04, 2020 8.133 8.313 8.106 8.313 11,474 -0.06(-0.66%)
Aug 03, 2020 8.397 8.400 8.107 8.368 3,832 +0.07(+0.86%)
Jul 31, 2020 8.360 8.408 8.289 8.297 36,848 +0.10(+1.26%)
Jul 30, 2020 7.988 8.194 7.988 8.194 4,801 +0.21(+2.58%)
Jul 29, 2020 8.083 8.241 7.948 7.988 12,308 -0.07(-0.89%)
Jul 28, 2020 8.043 8.059 8.043 8.059 1,437 -0.04(-0.50%)
Jul 27, 2020 8.000 8.281 7.924 8.100 15,304 +0.04(+0.46%)
Jul 24, 2020 8.004 8.067 7.972 8.063 3,028 +0.00(+0.05%)
Jul 23, 2020 8.083 8.289 8.003 8.059 38,073 +0.10(+1.19%)
Jul 22, 2020 7.924 8.241 7.924 7.964 7,107 -0.03(-0.35%)
Jul 21, 2020 7.924 8.004 7.924 7.992 14,035 +0.12(+1.56%)
Jul 20, 2020 7.916 7.988 7.837 7.869 10,480 -0.13(-1.59%)
Jul 17, 2020 7.647 8.083 7.631 7.996 15,143 +0.32(+4.24%)
Jul 16, 2020 7.441 7.694 7.441 7.671 7,343 -0.01(-0.08%)
Jul 15, 2020 7.753 7.758 7.568 7.677 8,384 +0.25(+3.40%)
Jul 14, 2020 7.655 7.687 7.425 7.425 2,103 -0.19(-2.45%)
Jul 13, 2020 7.291 7.647 7.291 7.611 10,120 +0.19(+2.51%)
Jul 10, 2020 7.540 7.540 7.425 7.425 3,785 +0.02(+0.21%)
Jul 09, 2020 7.385 7.504 7.291 7.409 22,247 +0.06(+0.86%)
Jul 08, 2020 7.576 7.718 7.330 7.346 11,411 -0.10(-1.38%)
Jul 07, 2020 7.378 7.754 7.370 7.449 41,519 -0.42(-5.34%)
Jul 06, 2020 8.043 8.313 7.607 7.869 67,774 -0.57(-6.76%)
Jul 02, 2020 8.439 9.660 8.122 8.439 263,493 +1.16(+16.01%)
Jul 01, 2020 7.275 7.275 7.275 7.275 110,524 +0.02(+0.33%)
Jun 30, 2020 7.088 7.251 7.088 7.251 730 +0.29(+4.21%)
Jun 29, 2020 6.926 7.124 6.926 6.958 3,089 +0.21(+3.17%)
Jun 26, 2020 6.894 7.013 6.744 6.744 1,892 +0.00(+0.00%)
Jun 25, 2020 7.100 7.100 6.744 6.744 1,897 -0.29(-4.17%)
Jun 24, 2020 7.354 7.354 6.981 7.037 3,323 +0.32(+4.72%)
Jun 23, 2020 6.466 6.728 6.347 6.720 15,608 +0.04(+0.59%)
Jun 22, 2020 6.744 6.799 6.498 6.680 47,777 -0.17(-2.54%)
Jun 19, 2020 6.862 6.878 6.696 6.855 1,892 +0.08(+1.17%)
Jun 18, 2020 6.894 6.931 6.736 6.775 7,736 -0.23(-3.32%)
Jun 17, 2020 7.062 7.100 6.973 7.008 7,323 +0.09(+1.30%)
Jun 16, 2020 6.918 7.045 6.815 6.918 6,073 +0.09(+1.37%)
Jun 15, 2020 6.736 6.838 6.736 6.824 1,225 +0.04(+0.61%)
Jun 12, 2020 6.950 6.950 6.783 6.783 3,407 -0.15(-2.17%)
Jun 11, 2020 6.918 6.981 6.815 6.934 7,253 +0.09(+1.27%)
Jun 10, 2020 7.167 7.167 6.823 6.847 1,693 -0.12(-1.71%)
Jun 09, 2020 7.734 7.734 6.862 6.965 6,936 +0.00(+0.00%)
Jun 08, 2020 7.164 7.400 6.862 6.965 22,827 -0.45(-6.09%)
Jun 05, 2020 7.124 7.417 6.664 7.417 18,045 +0.35(+4.93%)
Jun 04, 2020 7.104 7.104 6.736 7.068 10,270 +0.13(+1.94%)
Jun 03, 2020 6.942 7.183 6.934 6.934 2,980 +0.10(+1.39%)
Jun 02, 2020 7.076 7.076 6.791 6.839 22,851 -0.24(-3.36%)
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.