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 (%)
May 31, 2017 8.412 8.549 8.412 8.506 3,217 -0.05(-0.60%)
May 30, 2017 8.455 8.575 8.111 8.558 64,128 +0.18(+2.15%)
May 26, 2017 8.515 8.515 8.369 8.378 630 +0.01(+0.10%)
May 25, 2017 8.310 8.369 8.283 8.369 4,690 +0.14(+1.67%)
May 24, 2017 8.300 8.300 8.229 8.232 4,060 +0.03(+0.31%)
May 23, 2017 7.983 8.360 7.983 8.206 5,141 +0.05(+0.63%)
May 22, 2017 8.163 8.172 7.983 8.154 23,195 -0.13(-1.55%)
May 19, 2017 8.369 8.369 8.214 8.283 11,856 -0.04(-0.52%)
May 18, 2017 8.403 8.403 8.317 8.326 47,526 -0.03(-0.31%)
May 17, 2017 8.403 8.621 8.300 8.352 16,641 -0.10(-1.22%)
May 16, 2017 8.506 8.551 8.455 8.455 2,060 -0.16(-1.89%)
May 15, 2017 8.678 8.678 8.412 8.618 19,500 -0.10(-1.18%)
May 12, 2017 8.669 8.721 8.669 8.721 1,518 +0.05(+0.59%)
May 11, 2017 8.710 8.710 8.669 8.669 1,296 -0.12(-1.37%)
May 10, 2017 8.728 8.790 8.728 8.790 349 -0.01(-0.10%)
May 09, 2017 8.635 8.798 8.635 8.798 1,220 -0.01(-0.13%)
May 08, 2017 8.626 8.809 8.626 8.809 1,544 +0.11(+1.31%)
May 05, 2017 8.755 8.772 8.584 8.695 8,932 -0.19(-2.13%)
May 04, 2017 8.970 8.970 8.798 8.884 9,536 -0.04(-0.48%)
May 02, 2017 8.927 8.927 8.927 0 -0.08(-0.86%)
May 01, 2017 9.013 9.236 8.850 9.004 10,130 -0.01(-0.10%)
Apr 28, 2017 9.099 9.356 8.927 9.013 42,704 +0.12(+1.35%)
Apr 27, 2017 8.927 9.039 8.832 8.893 43,374 -0.16(-1.80%)
Apr 26, 2017 9.034 9.056 9.030 9.056 3,728 -0.03(-0.38%)
Apr 25, 2017 9.090 9.142 9.013 9.090 17,478 +0.03(+0.38%)
Apr 24, 2017 9.219 9.219 9.056 9.056 2,295 -0.07(-0.75%)
Apr 21, 2017 9.442 9.442 9.116 9.124 120,524 -0.21(-2.21%)
Apr 20, 2017 9.313 9.330 9.313 9.330 1,545 +0.07(+0.74%)
Apr 19, 2017 9.262 9.262 9.262 9.262 274 +0.02(+0.19%)
Apr 18, 2017 9.142 9.425 9.099 9.245 74,006 -0.02(-0.19%)
Apr 17, 2017 9.259 9.262 9.107 9.262 2,133 +0.13(+1.41%)
Apr 13, 2017 9.390 9.390 9.133 9.133 1,891 -0.22(-2.39%)
Apr 12, 2017 9.133 9.485 9.133 9.356 35,861 +0.21(+2.25%)
Apr 11, 2017 9.399 9.433 9.099 9.150 11,254 +0.00(+0.00%)
Apr 10, 2017 9.099 9.176 9.099 9.150 2,853 -0.10(-1.11%)
Apr 07, 2017 9.253 9.253 9.253 9.253 117 -0.02(-0.17%)
Apr 06, 2017 9.279 9.317 9.189 9.269 2,051 -0.04(-0.48%)
Apr 05, 2017 9.373 9.390 9.150 9.313 1,508 +0.21(+2.26%)
Apr 04, 2017 9.193 9.365 9.107 9.107 1,226 -0.08(-0.84%)
Apr 03, 2017 8.841 9.408 8.841 9.184 74,226 -0.26(-2.73%)
Mar 31, 2017 9.373 9.442 9.099 9.442 80,796 +0.08(+0.83%)
Mar 30, 2017 9.167 9.442 9.056 9.365 38,327 +0.15(+1.59%)
Mar 29, 2017 9.218 9.218 9.218 9.218 2,452 +0.20(+2.18%)
Mar 28, 2017 9.099 9.262 9.013 9.021 8,590 -0.20(-2.14%)
Mar 27, 2017 9.184 9.219 9.081 9.219 5,299 -0.01(-0.09%)
Mar 24, 2017 9.227 9.227 9.150 9.227 5,065 -0.06(-0.65%)
Mar 23, 2017 9.176 9.287 9.142 9.287 4,417 -0.07(-0.73%)
Mar 22, 2017 9.176 9.433 9.176 9.356 2,868 +0.09(+1.02%)
Mar 21, 2017 9.313 9.313 9.262 9.262 2,234 -0.18(-1.91%)
Mar 20, 2017 9.405 9.442 9.302 9.442 11,660 +0.06(+0.64%)
Mar 17, 2017 9.493 9.674 9.330 9.382 46,394 -0.05(-0.55%)
Mar 16, 2017 9.648 9.871 9.270 9.433 69,302 -0.01(-0.09%)
Mar 15, 2017 9.614 9.682 9.442 9.442 11,728 -0.23(-2.35%)
Mar 14, 2017 9.554 9.699 9.330 9.669 60,535 +0.10(+1.03%)
Mar 13, 2017 9.262 9.571 9.262 9.571 46,096 +0.14(+1.46%)
Mar 10, 2017 9.202 9.442 9.202 9.433 4,746 +0.16(+1.69%)
Mar 09, 2017 9.277 9.277 9.257 9.277 1,229 +0.01(+0.07%)
Mar 08, 2017 9.277 9.292 9.270 9.270 878 +0.12(+1.31%)
Mar 07, 2017 9.184 9.211 9.142 9.150 638 -0.12(-1.30%)
Mar 06, 2017 9.330 9.330 9.172 9.270 7,931 -0.21(-2.26%)
Mar 03, 2017 9.485 9.485 9.448 9.485 6,895 -0.01(-0.11%)
Mar 02, 2017 9.485 9.811 9.399 9.496 52,572 +0.14(+1.49%)
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.