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

Frequency Elcts Inc (NQ: FEIM )

9.440 +0.140 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2014 9.828 9.828 9.519 9.820 3,248 -0.05(-0.48%)
Jul 29, 2014 10.03 9.867 9.867 9.867 27 +0.31(+3.28%)
Jul 28, 2014 9.356 9.742 9.356 9.554 6,362 +0.20(+2.11%)
Jul 25, 2014 9.373 9.373 9.356 9.356 1,166 -0.09(-1.00%)
Jul 24, 2014 9.339 9.536 9.339 9.451 4,097 +0.05(+0.55%)
Jul 23, 2014 9.373 9.485 9.339 9.399 2,410 -0.03(-0.29%)
Jul 22, 2014 9.442 9.442 9.356 9.426 2,567 +0.09(+0.94%)
Jul 21, 2014 9.081 9.845 9.081 9.339 30,368 +0.22(+2.45%)
Jul 18, 2014 9.236 9.236 9.107 9.116 10,601 -0.03(-0.38%)
Jul 17, 2014 9.099 9.219 9.064 9.150 8,770 +0.05(+0.57%)
Jul 16, 2014 9.073 9.227 9.073 9.099 4,354 +0.03(+0.38%)
Jul 15, 2014 9.124 9.270 8.884 9.064 27,107 -0.13(-1.40%)
Jul 14, 2014 9.227 9.434 9.159 9.193 7,762 -0.02(-0.19%)
Jul 11, 2014 9.073 9.659 8.901 9.210 6,782 +0.09(+1.04%)
Jul 10, 2014 9.013 9.914 9.013 9.116 9,124 -0.21(-2.30%)
Jul 09, 2014 9.459 9.519 9.184 9.330 5,625 -0.07(-0.73%)
Jul 08, 2014 10.01 10.01 9.399 9.399 3,060 -0.57(-5.68%)
Jul 07, 2014 10.31 10.51 9.871 9.966 14,859 -0.42(-4.05%)
Jul 03, 2014 10.39 10.39 10.39 10.39 2,097 -0.03(-0.33%)
Jul 02, 2014 10.51 10.57 10.39 10.42 5,504 -0.02(-0.16%)
Jul 01, 2014 10.33 10.56 10.32 10.44 3,251 -0.13(-1.22%)
Jun 30, 2014 10.68 10.68 10.32 10.57 12,356 -0.15(-1.44%)
Jun 27, 2014 10.09 10.73 9.631 10.72 7,805 +0.42(+4.08%)
Jun 26, 2014 9.305 10.47 9.305 10.30 38,317 +0.99(+10.60%)
Jun 25, 2014 9.313 9.313 9.124 9.313 3,140 -0.01(-0.09%)
Jun 24, 2014 9.442 9.451 9.167 9.322 11,390 -0.15(-1.54%)
Jun 23, 2014 9.395 9.485 9.313 9.468 8,757 +0.03(+0.36%)
Jun 20, 2014 9.408 9.433 9.390 9.433 3,541 -0.02(-0.18%)
Jun 19, 2014 9.416 9.528 9.399 9.451 5,459 -0.16(-1.70%)
Jun 18, 2014 9.399 9.699 9.399 9.614 13,917 +0.13(+1.36%)
Jun 17, 2014 9.245 9.528 9.245 9.485 3,703 +0.06(+0.64%)
Jun 16, 2014 9.451 9.451 9.322 9.425 13,619 -0.10(-1.08%)
Jun 13, 2014 9.528 9.528 9.528 9.528 192 -0.03(-0.36%)
Jun 12, 2014 9.545 9.588 9.519 9.562 1,146 +0.04(+0.45%)
Jun 11, 2014 9.313 9.571 9.313 9.519 9,240 -0.08(-0.80%)
Jun 10, 2014 9.559 9.596 9.270 9.596 4,169 +0.06(+0.63%)
Jun 06, 2014 9.536 9.554 9.528 9.536 933 -0.06(-0.63%)
Jun 05, 2014 9.596 9.614 9.596 9.596 615 +0.07(+0.72%)
Jun 04, 2014 9.365 9.588 9.365 9.528 6,363 +0.16(+1.74%)
Jun 03, 2014 9.416 9.528 9.245 9.365 3,497 -0.21(-2.15%)
Jun 02, 2014 9.408 9.631 9.408 9.571 2,356 -0.04(-0.45%)
May 30, 2014 9.554 9.699 9.554 9.614 3,250 +0.08(+0.81%)
May 29, 2014 9.598 9.598 9.503 9.536 3,705 -0.07(-0.71%)
May 28, 2014 9.639 9.639 9.502 9.605 1,288 -0.09(-0.97%)
May 27, 2014 9.665 9.777 9.426 9.699 2,780 +0.11(+1.16%)
May 23, 2014 9.802 9.588 9.588 9.588 8,388 -0.07(-0.71%)
May 22, 2014 9.657 9.863 9.287 9.657 6,251 +0.00(+0.00%)
May 21, 2014 9.373 9.708 9.373 9.657 8,047 +0.28(+3.02%)
May 20, 2014 9.279 9.682 9.210 9.373 15,153 +0.11(+1.20%)
May 19, 2014 9.130 9.305 9.120 9.262 1,980 +0.16(+1.79%)
May 16, 2014 9.210 9.210 9.039 9.099 9,571 -0.02(-0.19%)
May 15, 2014 9.004 9.142 8.996 9.116 5,284 +0.04(+0.47%)
May 14, 2014 9.316 9.316 9.047 9.073 3,287 -0.09(-0.94%)
May 13, 2014 8.901 9.184 8.901 9.159 7,006 -0.01(-0.09%)
May 12, 2014 9.184 9.219 8.927 9.167 11,151 +0.15(+1.71%)
May 09, 2014 8.935 9.099 8.910 9.013 2,620 +0.11(+1.25%)
May 08, 2014 8.893 9.004 8.884 8.901 6,405 -0.05(-0.58%)
May 07, 2014 9.193 9.193 8.867 8.953 10,746 -0.08(-0.86%)
May 06, 2014 8.996 9.073 8.852 9.030 18,242 +0.10(+1.15%)
May 05, 2014 9.021 9.064 8.858 8.927 7,888 -0.14(-1.52%)
May 02, 2014 9.004 9.064 9.004 9.064 12,479 +0.05(+0.57%)
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.