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

Frequency Elcts Inc (NQ: FEIM )

9.650 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 27, 2009 2.036 2.321 2.036 2.321 2,148 +0.26(+12.60%)
Feb 26, 2009 2.112 2.112 2.061 2.061 1,849 -0.12(-5.38%)
Feb 25, 2009 2.263 2.338 1.902 2.179 12,379 -0.10(-4.41%)
Feb 24, 2009 2.279 2.304 2.279 2.279 14,129 -0.02(-0.95%)
Feb 23, 2009 2.413 2.413 2.296 2.301 7,817 -0.21(-8.47%)
Feb 20, 2009 2.359 2.514 2.359 2.514 1,282 +0.03(+1.01%)
Feb 19, 2009 2.598 2.598 2.480 2.489 1,883 -0.11(-4.19%)
Feb 18, 2009 2.355 2.598 2.355 2.598 1,014 +0.03(+1.00%)
Feb 17, 2009 2.346 2.573 2.346 2.572 5,608 +0.09(+3.70%)
Feb 13, 2009 2.430 2.589 2.187 2.480 23,241 -0.01(-0.34%)
Feb 12, 2009 2.489 2.489 2.464 2.489 1,163 +0.02(+0.78%)
Feb 11, 2009 2.522 2.522 2.464 2.469 1,163 -0.04(-1.77%)
Feb 10, 2009 2.539 2.581 2.514 2.514 3,162 -0.06(-2.41%)
Feb 09, 2009 2.539 2.584 2.539 2.576 2,685 +0.00(+0.13%)
Feb 06, 2009 2.514 2.573 2.514 2.573 4,133 -0.03(-1.29%)
Feb 05, 2009 2.581 2.606 2.539 2.606 3,424 +0.08(+2.98%)
Feb 04, 2009 2.522 2.569 2.522 2.531 5,652 +0.00(+0.00%)
Feb 03, 2009 2.723 2.723 2.522 2.531 34,794 -0.15(-5.63%)
Feb 02, 2009 2.606 2.733 2.564 2.682 7,357 +0.04(+1.59%)
Jan 30, 2009 2.589 2.673 2.556 2.640 9,489 -0.04(-1.56%)
Jan 28, 2009 2.757 2.682 2.682 2.682 3,341 +0.01(+0.38%)
Jan 27, 2009 2.614 2.799 2.614 2.671 7,654 +0.10(+3.84%)
Jan 26, 2009 2.656 2.656 2.573 2.573 1,375 -0.08(-3.14%)
Jan 23, 2009 2.598 2.732 2.522 2.656 18,232 -0.03(-0.97%)
Jan 22, 2009 2.690 2.690 2.665 2.682 7,321 +0.08(+2.90%)
Jan 21, 2009 2.606 2.606 2.606 2.606 1,551 -0.18(-6.60%)
Jan 20, 2009 2.849 2.849 2.715 2.790 8,174 +0.00(+0.00%)
Jan 16, 2009 2.698 2.790 2.698 2.790 7,339 +0.00(+0.00%)
Jan 15, 2009 2.790 2.790 2.790 2.790 1,193 +0.05(+1.65%)
Jan 14, 2009 2.631 2.849 2.631 2.745 6,939 -0.10(-3.65%)
Jan 13, 2009 2.765 2.933 2.765 2.849 4,084 +0.13(+4.62%)
Jan 12, 2009 2.652 2.732 2.623 2.723 2,267 -0.03(-1.21%)
Jan 09, 2009 2.589 2.757 2.573 2.757 12,783 +0.10(+3.78%)
Jan 08, 2009 2.672 2.774 2.656 2.656 6,040 -0.00(-0.07%)
Jan 07, 2009 2.658 2.658 2.658 2.658 146 -0.09(-3.29%)
Jan 06, 2009 2.556 2.749 2.556 2.749 7,469 +0.16(+6.15%)
Jan 05, 2009 2.522 2.665 2.522 2.589 12,934 -0.01(-0.32%)
Jan 02, 2009 2.380 2.598 2.380 2.598 29,579 +0.18(+7.40%)
Dec 31, 2008 2.263 2.430 2.263 2.419 63,313 +0.20(+8.92%)
Dec 30, 2008 2.200 2.280 2.028 2.221 29,478 +0.04(+1.93%)
Dec 29, 2008 2.221 2.237 2.095 2.179 18,079 -0.12(-5.11%)
Dec 26, 2008 2.296 2.296 2.070 2.296 20,418 +0.08(+3.40%)
Dec 24, 2008 2.011 2.330 2.011 2.221 20,882 +0.19(+9.50%)
Dec 23, 2008 2.279 2.296 1.994 2.028 132,721 -0.27(-11.62%)
Dec 22, 2008 2.732 2.732 2.271 2.295 56,870 -0.45(-16.52%)
Dec 19, 2008 2.581 2.757 2.514 2.749 16,849 +0.18(+6.84%)
Dec 18, 2008 2.531 2.665 2.531 2.573 13,911 +0.14(+5.87%)
Dec 17, 2008 2.508 2.522 2.388 2.430 14,329 -0.01(-0.34%)
Dec 16, 2008 2.443 2.472 2.438 2.438 50,703 -0.14(-5.27%)
Dec 15, 2008 2.346 2.598 2.346 2.574 30,371 +0.14(+5.93%)
Dec 12, 2008 2.128 2.472 2.128 2.430 18,198 +0.11(+4.91%)
Dec 11, 2008 2.296 2.338 2.221 2.317 46,315 +0.15(+6.74%)
Dec 10, 2008 2.112 2.179 2.103 2.170 16,071 +0.05(+2.37%)
Dec 09, 2008 2.120 2.212 2.112 2.120 3,694 -0.15(-6.64%)
Dec 08, 2008 2.321 2.346 2.112 2.271 17,351 -0.10(-4.24%)
Dec 05, 2008 2.246 2.371 2.120 2.371 3,460 +0.08(+3.66%)
Dec 04, 2008 2.355 2.358 2.288 2.288 24,523 -0.14(-5.60%)
Dec 03, 2008 2.397 2.472 2.346 2.423 11,315 -0.09(-3.60%)
Dec 02, 2008 2.506 2.514 2.279 2.514 72,170 +0.24(+10.70%)
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.