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 (%)
Jul 29, 2022 5.579 5.828 5.579 5.665 8,075 +0.20(+3.61%)
Jul 28, 2022 5.519 5.519 5.296 5.468 5,413 -0.13(-2.30%)
Jul 27, 2022 5.536 5.596 5.451 5.596 6,713 +0.32(+6.02%)
Jul 26, 2022 5.373 5.476 5.210 5.279 3,550 -0.03(-0.49%)
Jul 25, 2022 5.416 5.442 5.270 5.305 5,279 +0.03(+0.49%)
Jul 22, 2022 5.373 5.459 5.279 5.279 3,396 -0.15(-2.69%)
Jul 21, 2022 5.262 5.425 5.262 5.425 5,515 +0.16(+3.10%)
Jul 20, 2022 5.236 5.284 5.236 5.262 15,846 +0.03(+0.49%)
Jul 19, 2022 5.210 5.292 5.193 5.236 8,765 +0.00(+0.00%)
Jul 18, 2022 5.322 5.408 5.193 5.236 3,470 -0.13(-2.40%)
Jul 15, 2022 5.176 5.565 5.176 5.365 3,393 +0.10(+1.96%)
Jul 14, 2022 5.562 5.572 5.064 5.262 68,355 -0.88(-14.27%)
Jul 13, 2022 6.215 6.223 6.137 6.137 4,455 +0.10(+1.71%)
Jul 12, 2022 6.180 6.232 6.034 6.034 3,676 -0.02(-0.28%)
Jul 11, 2022 6.120 6.163 6.051 6.051 780 -0.10(-1.64%)
Jul 07, 2022 6.152 245 +0.11(+1.81%)
Jul 06, 2022 6.034 6.163 6.034 6.043 2,494 +0.03(+0.43%)
Jul 05, 2022 6.163 6.163 6.017 6.017 2,282 -0.15(-2.37%)
Jul 01, 2022 6.154 6.163 6.154 6.163 439 -0.10(-1.64%)
Jun 30, 2022 6.051 6.266 6.008 6.266 7,042 +0.41(+7.04%)
Jun 29, 2022 5.854 5.854 5.854 5.854 288 -0.03(-0.44%)
Jun 28, 2022 6.137 6.137 5.837 5.880 4,922 -0.11(-1.86%)
Jun 27, 2022 5.991 5.991 5.991 5.991 653 -0.09(-1.41%)
Jun 24, 2022 6.618 6.618 6.069 6.077 1,753 +0.08(+1.29%)
Jun 23, 2022 6.008 6.257 6.000 6.000 1,056 -0.32(-5.03%)
Jun 22, 2022 6.309 6.318 6.051 6.318 4,993 +0.03(+0.41%)
Jun 21, 2022 6.266 6.300 6.180 6.292 1,614 +0.14(+2.23%)
Jun 17, 2022 6.051 6.154 6.051 6.154 1,495 +0.10(+1.70%)
Jun 16, 2022 6.008 6.180 6.000 6.051 1,960 -0.01(-0.14%)
Jun 15, 2022 6.051 6.218 5.991 6.060 4,501 +0.05(+0.86%)
Jun 14, 2022 6.017 6.017 6.008 6.008 2,154 -0.04(-0.71%)
Jun 13, 2022 6.129 6.137 6.051 6.051 1,758 -0.09(-1.54%)
Jun 10, 2022 6.137 6.362 6.137 6.146 3,926 +0.01(+0.14%)
Jun 09, 2022 6.137 6.137 6.137 6.137 479 -0.17(-2.72%)
Jun 08, 2022 6.257 6.373 6.103 6.309 12,574 +0.13(+2.08%)
Jun 07, 2022 6.446 6.515 6.008 6.180 245,905 -0.49(-7.35%)
Jun 06, 2022 6.738 6.738 6.455 6.670 1,278 -0.07(-1.09%)
Jun 03, 2022 6.744 6.744 6.744 6.744 555 +0.31(+4.76%)
Jun 02, 2022 6.558 6.558 6.438 6.438 1,515 +0.09(+1.49%)
Jun 01, 2022 6.635 6.652 6.343 6.343 2,200 -0.41(-6.10%)
May 31, 2022 6.479 6.755 6.479 6.755 870 +0.32(+4.93%)
May 27, 2022 6.521 6.521 6.438 6.438 3,293 +0.15(+2.32%)
May 26, 2022 6.455 6.455 6.292 6.292 3,130 -0.17(-2.66%)
May 25, 2022 6.555 6.555 6.455 6.463 615 +0.01(+0.13%)
May 24, 2022 6.455 6.455 6.455 6.455 689 +0.01(+0.13%)
May 23, 2022 6.609 6.609 6.446 6.446 802 -0.02(-0.26%)
May 20, 2022 6.771 6.771 6.463 6.463 1,416 -0.14(-2.08%)
May 19, 2022 6.575 6.609 6.309 6.601 5,948 +0.03(+0.52%)
May 18, 2022 6.584 6.584 6.511 6.566 1,079 +0.21(+3.24%)
May 17, 2022 6.292 6.549 6.292 6.360 1,897 +0.18(+2.92%)
May 16, 2022 6.429 6.438 6.180 6.180 4,842 -0.33(-5.01%)
May 13, 2022 6.352 6.506 6.166 6.506 28,297 +0.20(+3.17%)
May 12, 2022 6.307 6.307 6.307 6.307 556 -0.09(-1.38%)
May 11, 2022 6.395 6.395 6.395 6.395 651 -0.00(-0.06%)
May 10, 2022 6.352 6.398 6.309 6.398 35,569 +0.06(+1.01%)
May 09, 2022 6.515 6.515 6.335 6.335 1,264 -0.19(-2.92%)
May 06, 2022 6.584 6.584 6.525 6.525 1,395 -0.09(-1.34%)
May 05, 2022 6.738 6.738 6.584 6.614 1,331 -0.19(-2.84%)
May 04, 2022 6.652 6.824 6.652 6.807 1,737 +0.17(+2.59%)
May 03, 2022 6.850 6.867 6.635 6.635 902 +0.00(+0.00%)
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.