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

Frequency Elcts Inc (NQ: FEIM )

9.000 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 8.609 8.970 8.609 8.961 1,776 -0.01(-0.10%)
Nov 29, 2016 8.850 9.047 8.584 8.970 1,647 +0.10(+1.16%)
Nov 28, 2016 8.541 9.099 8.352 8.867 73,615 +0.31(+3.61%)
Nov 25, 2016 8.558 8.558 8.558 8.558 344 +0.09(+1.01%)
Nov 23, 2016 8.472 8.472 8.472 0 +0.03(+0.30%)
Nov 22, 2016 8.446 8.446 8.446 8.446 116 -0.06(-0.71%)
Nov 21, 2016 8.114 8.506 8.114 8.506 351 +0.06(+0.71%)
Nov 18, 2016 8.446 8.446 8.446 8.446 147 +0.00(+0.00%)
Nov 17, 2016 8.275 8.446 8.275 8.446 702 -0.06(-0.69%)
Nov 15, 2016 8.505 8.505 8.505 15 +0.33(+4.08%)
Nov 14, 2016 8.154 8.172 8.008 8.172 2,871 +0.02(+0.21%)
Nov 10, 2016 8.154 8.154 8.154 3 +0.30(+3.83%)
Nov 08, 2016 7.854 7.854 7.854 206 +0.04(+0.55%)
Nov 07, 2016 7.768 7.973 7.768 7.811 6,167 +0.01(+0.11%)
Nov 04, 2016 7.802 7.802 7.802 7.802 184 +0.00(+0.00%)
Nov 03, 2016 7.854 7.854 7.802 7.802 2,325 +0.00(+0.05%)
Nov 01, 2016 7.798 7.798 7.798 97 -0.08(-1.03%)
Oct 31, 2016 8.069 8.069 7.765 7.880 7,468 -0.18(-2.24%)
Oct 28, 2016 8.214 8.214 7.940 8.060 1,937 -0.01(-0.11%)
Oct 27, 2016 8.266 8.266 8.069 8.069 2,348 -0.01(-0.11%)
Oct 25, 2016 8.077 8.077 8.077 373 -0.13(-1.55%)
Oct 24, 2016 8.204 8.204 8.204 8.204 349 -0.28(-3.26%)
Oct 21, 2016 8.481 8.481 8.481 8.481 248 -0.01(-0.10%)
Oct 20, 2016 8.275 8.489 8.275 8.489 1,451 +0.24(+2.91%)
Oct 19, 2016 8.249 8.249 8.249 8.249 608 -0.28(-3.32%)
Oct 18, 2016 8.438 8.532 8.438 8.532 1,777 +0.13(+1.53%)
Oct 17, 2016 7.983 8.403 7.931 8.403 3,421 -0.12(-1.36%)
Oct 13, 2016 8.292 8.519 8.519 8.519 2 +0.13(+1.58%)
Oct 12, 2016 8.764 8.764 8.154 8.386 15,038 -0.24(-2.79%)
Oct 11, 2016 8.827 8.918 8.584 8.626 3,250 -0.31(-3.43%)
Oct 10, 2016 8.933 8.933 8.933 8.933 123 +0.09(+1.04%)
Oct 07, 2016 9.116 9.133 8.669 8.841 7,226 -0.18(-2.04%)
Oct 06, 2016 9.027 9.116 9.025 9.025 947 +0.12(+1.29%)
Oct 04, 2016 8.910 8.910 8.910 8.910 405 -0.16(-1.80%)
Oct 03, 2016 9.073 9.073 9.073 9.073 236 +0.05(+0.57%)
Sep 30, 2016 8.884 9.081 8.884 9.021 4,657 +0.24(+2.74%)
Sep 29, 2016 8.807 9.056 8.764 8.781 47,027 -0.02(-0.20%)
Sep 28, 2016 9.099 9.099 8.764 8.798 23,652 -0.13(-1.44%)
Sep 27, 2016 8.863 8.944 8.644 8.927 29,994 -0.05(-0.57%)
Sep 26, 2016 8.927 8.978 8.798 8.978 2,601 -0.03(-0.29%)
Sep 23, 2016 8.815 9.004 8.815 9.004 472 +0.19(+2.14%)
Sep 22, 2016 8.875 9.330 8.764 8.815 7,644 -0.11(-1.25%)
Sep 21, 2016 8.781 9.099 8.781 8.927 898 +0.03(+0.39%)
Sep 20, 2016 9.622 9.622 8.772 8.893 19,171 -0.56(-5.90%)
Sep 16, 2016 9.442 9.451 9.451 9.451 323 +0.44(+4.86%)
Sep 15, 2016 9.099 9.135 9.013 9.013 2,489 -0.18(-1.97%)
Sep 14, 2016 9.270 9.656 9.099 9.194 29,006 +0.04(+0.48%)
Sep 13, 2016 9.184 9.657 9.099 9.150 4,792 -0.53(-5.44%)
Sep 12, 2016 9.211 9.999 9.211 9.677 4,884 +0.04(+0.42%)
Sep 09, 2016 9.596 9.871 9.577 9.637 5,417 +0.13(+1.33%)
Sep 08, 2016 9.657 10.000 9.442 9.511 5,936 -0.07(-0.72%)
Sep 07, 2016 9.416 10.29 9.270 9.579 17,238 +0.15(+1.64%)
Sep 06, 2016 9.159 9.442 9.159 9.425 878 +0.15(+1.67%)
Sep 02, 2016 9.270 9.270 9.270 9.270 2,679 -0.02(-0.18%)
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.