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

Frequency Elcts Inc (NQ: FEIM )

11.88 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2007 8.378 8.657 8.239 8.378 20,714 -0.06(-0.73%)
Apr 27, 2007 8.138 8.997 7.929 8.440 16,032 +0.30(+3.71%)
Apr 26, 2007 8.185 8.262 8.138 8.138 5,722 -0.06(-0.75%)
Apr 25, 2007 8.394 8.463 7.968 8.200 17,322 -0.04(-0.47%)
Apr 24, 2007 7.906 8.440 7.906 8.239 6,398 +0.22(+2.80%)
Apr 23, 2007 7.929 8.386 7.906 8.015 18,094 +0.04(+0.53%)
Apr 20, 2007 8.107 8.185 7.914 7.972 15,379 -0.14(-1.76%)
Apr 19, 2007 8.123 8.227 8.030 8.115 11,315 -0.02(-0.19%)
Apr 18, 2007 8.332 8.370 8.131 8.131 8,311 -0.01(-0.10%)
Apr 17, 2007 8.285 8.409 8.123 8.138 5,496 -0.06(-0.75%)
Apr 16, 2007 8.510 8.517 8.123 8.200 26,267 -0.08(-0.93%)
Apr 13, 2007 8.339 8.456 8.223 8.278 9,115 +0.00(+0.00%)
Apr 12, 2007 8.200 8.355 8.193 8.278 13,840 +0.01(+0.09%)
Apr 11, 2007 8.339 8.657 8.162 8.270 20,335 -0.01(-0.09%)
Apr 10, 2007 8.417 8.432 8.216 8.278 10,822 -0.26(-2.99%)
Apr 09, 2007 8.408 8.541 8.408 8.533 5,704 -0.02(-0.22%)
Apr 05, 2007 8.757 8.889 8.510 8.551 19,696 -0.27(-3.03%)
Apr 04, 2007 8.680 8.819 8.672 8.819 4,136 -0.06(-0.70%)
Apr 03, 2007 8.742 8.881 8.688 8.881 2,456 +0.00(+0.00%)
Apr 02, 2007 8.409 8.881 8.409 8.881 9,382 +0.40(+4.74%)
Mar 30, 2007 8.293 8.494 8.123 8.479 20,867 +0.10(+1.20%)
Mar 29, 2007 8.409 8.448 8.316 8.378 13,867 -0.09(-1.01%)
Mar 28, 2007 8.556 8.587 8.463 8.463 18,244 -0.09(-1.08%)
Mar 27, 2007 8.633 8.633 8.517 8.556 12,324 -0.21(-2.38%)
Mar 26, 2007 8.695 8.765 8.649 8.765 4,718 +0.13(+1.52%)
Mar 23, 2007 8.904 8.904 8.603 8.633 12,938 -0.32(-3.63%)
Mar 22, 2007 8.595 8.958 8.595 8.958 16,177 +0.19(+2.12%)
Mar 21, 2007 8.649 8.780 8.649 8.773 11,101 +0.06(+0.71%)
Mar 20, 2007 8.587 8.726 8.239 8.711 13,682 +0.04(+0.45%)
Mar 19, 2007 8.664 8.672 8.587 8.672 8,064 +0.20(+2.37%)
Mar 16, 2007 8.788 8.788 7.868 8.471 87,051 -0.19(-2.14%)
Mar 15, 2007 8.479 8.657 8.448 8.657 18,658 +0.05(+0.54%)
Mar 14, 2007 8.695 8.703 7.628 8.610 48,330 -0.05(-0.62%)
Mar 13, 2007 8.664 8.703 8.564 8.664 4,772 -0.06(-0.71%)
Mar 12, 2007 8.703 8.726 8.587 8.726 2,605 +0.02(+0.18%)
Mar 09, 2007 8.626 8.726 8.626 8.711 76,543 +0.05(+0.54%)
Mar 08, 2007 8.440 8.703 8.440 8.664 8,854 +0.01(+0.09%)
Mar 07, 2007 8.664 8.719 8.564 8.657 5,350 -0.01(-0.09%)
Mar 06, 2007 8.719 8.796 8.587 8.664 11,008 +0.07(+0.81%)
Mar 05, 2007 8.456 8.664 8.456 8.595 7,555 -0.07(-0.80%)
Mar 02, 2007 8.618 8.664 8.510 8.664 16,517 -0.08(-0.88%)
Mar 01, 2007 8.664 8.742 8.664 8.742 904 +0.04(+0.44%)
Feb 28, 2007 8.587 8.796 8.525 8.703 9,985 -0.03(-0.35%)
Feb 27, 2007 8.672 8.742 8.664 8.734 8,628 -0.06(-0.70%)
Feb 26, 2007 8.974 8.974 8.757 8.796 12,312 -0.09(-1.04%)
Feb 23, 2007 8.858 8.896 8.858 8.889 1,163 -0.00(-0.05%)
Feb 22, 2007 8.951 8.966 8.595 8.893 16,481 -0.07(-0.81%)
Feb 21, 2007 9.098 9.136 8.858 8.966 8,923 -0.14(-1.53%)
Feb 20, 2007 9.214 9.237 8.866 9.105 6,436 +0.07(+0.77%)
Feb 16, 2007 9.198 9.283 9.013 9.036 30,697 -0.18(-1.93%)
Feb 15, 2007 8.997 9.260 8.997 9.214 4,345 +0.15(+1.62%)
Feb 14, 2007 8.927 9.237 8.904 9.067 10,695 -0.10(-1.10%)
Feb 13, 2007 9.283 9.283 8.904 9.167 7,109 +0.00(+0.00%)
Feb 12, 2007 9.183 9.183 8.927 9.167 3,393 +0.11(+1.20%)
Feb 09, 2007 9.252 9.252 8.997 9.059 28,037 -0.15(-1.68%)
Feb 08, 2007 9.225 9.283 9.020 9.214 12,975 -0.06(-0.67%)
Feb 07, 2007 9.276 9.283 9.206 9.276 16,076 +0.05(+0.59%)
Feb 06, 2007 9.283 9.647 9.214 9.221 12,146 -0.19(-1.97%)
Feb 05, 2007 9.167 9.407 9.051 9.407 8,920 +0.17(+1.80%)
Feb 02, 2007 9.190 9.283 9.190 9.241 30,958 -0.03(-0.29%)
Feb 01, 2007 9.175 9.283 9.175 9.268 4,230 -0.08(-0.83%)
Jan 31, 2007 9.283 9.345 9.268 9.345 9,763 +0.07(+0.75%)
Jan 30, 2007 9.238 9.276 9.238 9.276 395 -0.01(-0.08%)
Jan 29, 2007 9.330 9.353 9.221 9.283 21,236 -0.51(-5.21%)
Jan 26, 2007 9.206 9.802 9.206 9.794 6,205 +0.53(+5.76%)
Jan 25, 2007 9.399 9.399 9.260 9.260 775 -0.02(-0.25%)
Jan 24, 2007 9.314 9.345 9.252 9.283 3,845 +0.04(+0.42%)
Jan 23, 2007 9.361 9.361 9.221 9.245 4,640 -0.04(-0.42%)
Jan 22, 2007 9.283 9.562 9.229 9.283 5,597 +0.02(+0.17%)
Jan 19, 2007 9.245 9.268 9.074 9.268 23,722 +0.02(+0.17%)
Jan 18, 2007 9.291 9.446 9.206 9.252 50,945 -0.05(-0.58%)
Jan 17, 2007 9.276 9.477 9.223 9.307 54,320 +0.02(+0.17%)
Jan 16, 2007 9.214 9.438 9.214 9.291 10,307 -0.05(-0.50%)
Jan 12, 2007 9.399 9.461 9.260 9.337 15,964 -0.05(-0.58%)
Jan 11, 2007 9.175 9.423 9.051 9.392 42,153 +0.22(+2.36%)
Jan 10, 2007 9.167 9.260 9.167 9.175 3,590 +0.04(+0.42%)
Jan 09, 2007 9.237 9.322 9.136 9.136 7,626 -0.18(-1.91%)
Jan 08, 2007 9.314 9.353 9.178 9.314 6,785 -0.13(-1.39%)
Jan 05, 2007 9.129 9.515 9.129 9.446 12,476 +0.29(+3.16%)
Jan 04, 2007 8.904 9.156 8.904 9.156 5,067 +0.05(+0.56%)
Jan 03, 2007 9.067 9.190 8.989 9.105 13,318 -0.14(-1.51%)
Dec 29, 2006 9.686 9.686 9.214 9.245 70,831 -0.39(-4.09%)
Dec 28, 2006 9.655 9.747 9.608 9.639 16,819 -0.14(-1.42%)
Dec 27, 2006 9.662 9.778 9.291 9.778 24,018 +0.03(+0.32%)
Dec 26, 2006 9.609 9.778 9.609 9.747 4,356 +0.08(+0.82%)
Dec 22, 2006 9.361 9.701 9.361 9.668 6,925 -0.12(-1.21%)
Dec 21, 2006 9.670 9.807 9.632 9.786 18,977 +0.04(+0.40%)
Dec 20, 2006 9.887 9.972 9.600 9.747 16,770 -0.23(-2.33%)
Dec 19, 2006 9.887 10.05 9.809 9.980 5,230 -0.06(-0.62%)
Dec 18, 2006 9.941 10.09 9.750 10.04 11,633 +0.10(+1.01%)
Dec 15, 2006 10.02 10.02 9.786 9.941 8,894 -0.08(-0.77%)
Dec 14, 2006 9.781 10.02 9.608 10.02 14,332 -0.02(-0.21%)
Dec 13, 2006 9.283 10.17 9.283 10.04 255,924 +0.45(+4.66%)
Dec 12, 2006 9.887 10.06 9.523 9.593 3,946 -0.36(-3.58%)
Dec 11, 2006 9.337 10.06 9.337 9.949 11,831 +0.09(+0.86%)
Dec 08, 2006 9.539 9.864 9.539 9.864 2,839 +0.12(+1.19%)
Dec 07, 2006 9.585 9.771 9.585 9.747 7,109 +0.15(+1.61%)
Dec 06, 2006 9.477 9.686 9.399 9.593 8,248 -0.15(-1.59%)
Dec 05, 2006 9.593 9.840 9.570 9.747 6,230 +0.09(+0.96%)
Dec 04, 2006 9.531 9.732 9.361 9.655 11,311 -0.12(-1.27%)
Dec 01, 2006 9.670 9.840 9.555 9.778 6,677 +0.11(+1.12%)
Nov 30, 2006 9.662 9.670 9.453 9.670 3,360 +0.23(+2.46%)
Nov 29, 2006 9.531 9.531 9.190 9.438 6,253 -0.16(-1.69%)
Nov 28, 2006 9.438 9.670 9.438 9.600 8,841 +0.25(+2.70%)
Nov 27, 2006 9.461 9.461 9.307 9.348 904 +0.05(+0.53%)
Nov 24, 2006 9.043 9.299 9.043 9.299 2,973 +0.04(+0.42%)
Nov 22, 2006 9.260 9.307 9.260 9.260 3,191 -0.01(-0.08%)
Nov 21, 2006 8.989 9.458 8.672 9.268 9,203 +0.16(+1.78%)
Nov 20, 2006 8.904 9.268 8.904 9.105 6,359 +0.11(+1.20%)
Nov 17, 2006 8.749 8.997 8.742 8.997 6,451 +0.19(+2.11%)
Nov 16, 2006 8.533 8.819 8.533 8.811 10,288 +0.28(+3.26%)
Nov 15, 2006 8.726 8.989 8.525 8.533 57,297 -0.19(-2.22%)
Nov 14, 2006 9.129 9.129 8.517 8.726 43,865 -0.43(-4.73%)
Nov 13, 2006 9.252 9.423 9.160 9.160 13,206 -0.16(-1.74%)
Nov 10, 2006 9.662 9.662 9.322 9.322 16,892 -0.54(-5.49%)
Nov 09, 2006 9.871 10.05 9.399 9.864 23,502 -0.19(-1.92%)
Nov 08, 2006 10.00 10.06 9.763 10.06 13,998 -0.14(-1.37%)
Nov 07, 2006 10.03 10.21 10.03 10.20 10,511 -0.16(-1.57%)
Nov 06, 2006 10.09 10.36 10.09 10.36 1,984 +0.15(+1.44%)
Nov 03, 2006 10.40 10.40 9.840 10.21 4,098 -0.20(-1.93%)
Nov 02, 2006 10.52 10.52 10.21 10.41 2,722 +0.28(+2.75%)
Nov 01, 2006 9.871 10.32 9.871 10.13 5,196 -0.19(-1.80%)
Oct 31, 2006 9.802 10.32 8.920 10.32 26,620 -0.22(-2.06%)
Oct 30, 2006 10.13 10.59 10.08 10.54 7,028 +0.20(+1.95%)
Oct 27, 2006 10.49 10.67 10.30 10.34 3,400 -0.26(-2.41%)
Oct 26, 2006 10.75 10.83 10.47 10.59 4,376 -0.16(-1.51%)
Oct 25, 2006 10.76 10.78 10.64 10.75 71,167 -0.01(-0.07%)
Oct 24, 2006 10.76 10.80 10.39 10.76 154,632 +0.03(+0.29%)
Oct 23, 2006 10.52 10.76 10.44 10.73 11,852 +0.19(+1.76%)
Oct 20, 2006 10.52 10.60 10.42 10.54 8,368 +0.04(+0.37%)
Oct 19, 2006 10.44 10.51 10.37 10.51 8,919 +0.06(+0.59%)
Oct 18, 2006 10.28 10.44 10.28 10.44 13,340 +0.10(+0.97%)
Oct 17, 2006 10.18 10.37 10.14 10.34 7,200 -0.29(-2.69%)
Oct 16, 2006 10.63 10.63 10.15 10.63 10,789 +0.09(+0.81%)
Oct 13, 2006 10.08 10.63 10.08 10.54 39,600 +0.08(+0.74%)
Oct 12, 2006 10.44 10.47 10.25 10.47 9,732 +0.02(+0.22%)
Oct 11, 2006 10.20 10.52 10.06 10.44 8,611 +0.29(+2.82%)
Oct 10, 2006 9.910 10.25 9.910 10.16 4,626 -0.10(-0.98%)
Oct 09, 2006 9.894 10.26 9.864 10.26 20,185 +0.01(+0.08%)
Oct 06, 2006 9.693 10.58 9.693 10.25 6,719 -0.16(-1.58%)
Oct 05, 2006 10.06 10.44 10.06 10.41 12,514 +0.35(+3.48%)
Oct 04, 2006 10.05 10.31 9.941 10.06 13,585 -0.07(-0.69%)
Oct 03, 2006 10.06 10.21 10.06 10.13 6,344 -0.09(-0.83%)
Oct 02, 2006 10.06 10.22 10.06 10.22 3,102 +0.21(+2.09%)
Sep 29, 2006 9.848 10.03 9.438 10.01 10,643 +0.16(+1.65%)
Sep 28, 2006 9.368 9.848 9.368 9.848 6,414 +0.03(+0.32%)
Sep 27, 2006 9.337 9.817 9.298 9.817 4,914 +0.38(+4.02%)
Sep 26, 2006 9.291 9.438 9.210 9.438 11,000 -0.04(-0.41%)
Sep 25, 2006 9.469 9.662 9.322 9.477 16,499 -0.18(-1.84%)
Sep 22, 2006 9.508 9.817 9.477 9.655 8,191 +0.18(+1.88%)
Sep 21, 2006 8.982 9.477 8.982 9.477 3,481 +0.09(+0.91%)
Sep 20, 2006 9.252 9.392 8.935 9.392 20,634 +0.00(+0.00%)
Sep 19, 2006 9.167 9.438 9.167 9.392 5,474 +0.34(+3.76%)
Sep 18, 2006 9.152 9.283 9.051 9.051 16,192 -0.23(-2.50%)
Sep 15, 2006 9.098 9.531 9.043 9.283 22,243 +0.16(+1.78%)
Sep 14, 2006 9.043 9.833 9.013 9.121 31,041 -0.73(-7.38%)
Sep 13, 2006 9.670 9.848 9.237 9.848 8,009 +0.18(+1.84%)
Sep 12, 2006 9.732 9.740 9.523 9.670 16,006 -0.01(-0.08%)
Sep 11, 2006 9.361 9.678 9.206 9.678 7,392 +0.52(+5.66%)
Sep 08, 2006 8.974 9.341 8.974 9.160 7,704 +0.19(+2.07%)
Sep 07, 2006 9.090 9.105 8.974 8.974 5,558 -0.25(-2.68%)
Sep 06, 2006 9.024 9.221 8.989 9.221 6,463 +0.02(+0.25%)
Sep 05, 2006 8.935 9.322 8.935 9.198 14,195 -0.12(-1.33%)
Sep 01, 2006 9.074 9.322 9.074 9.322 22,233 +0.04(+0.42%)
Aug 31, 2006 9.237 9.283 8.835 9.283 15,449 +0.19(+2.13%)
Aug 30, 2006 8.912 9.090 8.858 9.090 10,332 +0.19(+2.17%)
Aug 29, 2006 8.649 8.896 8.649 8.896 21,545 -0.15(-1.71%)
Aug 28, 2006 8.974 9.059 8.595 9.051 21,459 -0.05(-0.60%)
Aug 25, 2006 8.711 9.245 8.711 9.105 12,539 -0.18(-1.92%)
Aug 24, 2006 8.564 9.283 8.564 9.283 5,682 +0.00(+0.00%)
Aug 23, 2006 9.090 9.283 8.819 9.283 11,669 +0.06(+0.67%)
Aug 22, 2006 9.090 9.221 9.090 9.221 6,672 +0.07(+0.76%)
Aug 21, 2006 9.152 9.152 9.105 9.152 878 -0.09(-1.00%)
Aug 18, 2006 9.090 9.245 9.090 9.245 5,069 -0.02(-0.17%)
Aug 17, 2006 9.082 9.283 9.082 9.260 3,075 +0.11(+1.18%)
Aug 16, 2006 8.796 9.152 8.517 9.152 8,572 +0.37(+4.23%)
Aug 15, 2006 8.788 8.811 8.548 8.780 7,013 +0.13(+1.52%)
Aug 14, 2006 9.268 9.268 8.131 8.649 3,488 -0.26(-2.95%)
Aug 11, 2006 8.734 8.997 8.397 8.912 1,017 +0.60(+7.16%)
Aug 10, 2006 9.268 9.275 8.208 8.316 20,335 -0.87(-9.44%)
Aug 09, 2006 8.456 9.183 8.123 9.183 11,666 +0.66(+7.71%)
Aug 08, 2006 8.440 9.183 8.370 8.525 15,121 +0.02(+0.18%)
Aug 07, 2006 9.438 9.438 8.432 8.510 29,999 -1.16(-12.00%)
Aug 04, 2006 9.392 9.786 9.291 9.670 6,613 +0.39(+4.17%)
Aug 03, 2006 8.355 9.283 8.355 9.283 22,822 +0.24(+2.65%)
Aug 02, 2006 8.904 10.11 8.355 9.043 13,992 -0.24(-2.58%)
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.