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 31, 2020 9.056 9.107 8.978 8.987 34,018 +0.11(+1.26%)
Jul 30, 2020 8.652 8.875 8.652 8.875 4,432 +0.22(+2.58%)
Jul 29, 2020 8.755 8.927 8.609 8.652 11,363 -0.08(-0.89%)
Jul 28, 2020 8.712 8.730 8.712 8.730 1,326 -0.04(-0.50%)
Jul 27, 2020 8.665 8.970 8.584 8.774 14,129 +0.04(+0.46%)
Jul 24, 2020 8.669 8.738 8.635 8.734 2,796 +0.00(+0.05%)
Jul 23, 2020 8.755 8.978 8.668 8.729 35,149 +0.10(+1.19%)
Jul 22, 2020 8.584 8.927 8.584 8.626 6,561 -0.03(-0.35%)
Jul 21, 2020 8.584 8.669 8.584 8.657 12,957 +0.13(+1.56%)
Jul 20, 2020 8.575 8.652 8.489 8.523 9,675 -0.14(-1.59%)
Jul 17, 2020 8.283 8.756 8.266 8.661 13,980 +0.35(+4.24%)
Jul 16, 2020 8.060 8.335 8.060 8.309 6,779 -0.01(-0.08%)
Jul 15, 2020 8.398 8.403 8.197 8.316 7,740 +0.27(+3.40%)
Jul 14, 2020 8.292 8.326 8.043 8.043 1,942 -0.20(-2.45%)
Jul 13, 2020 7.897 8.283 7.897 8.245 9,343 +0.20(+2.51%)
Jul 10, 2020 8.167 8.167 8.043 8.043 3,495 +0.02(+0.21%)
Jul 09, 2020 8.000 8.129 7.898 8.026 20,539 +0.07(+0.86%)
Jul 08, 2020 8.206 8.360 7.940 7.957 10,535 -0.11(-1.38%)
Jul 07, 2020 7.991 8.399 7.983 8.069 38,330 -0.45(-5.34%)
Jul 06, 2020 8.712 9.004 8.240 8.523 62,569 -0.62(-6.76%)
Jul 02, 2020 9.142 10.46 8.798 9.142 243,255 +1.26(+16.01%)
Jul 01, 2020 7.880 7.880 7.880 7.880 102,035 +0.03(+0.33%)
Jun 30, 2020 7.678 7.854 7.678 7.854 674 +0.32(+4.21%)
Jun 29, 2020 7.502 7.717 7.502 7.536 2,851 +0.23(+3.17%)
Jun 26, 2020 7.468 7.596 7.305 7.305 1,747 +0.00(+0.00%)
Jun 25, 2020 7.691 7.691 7.305 7.305 1,752 -0.32(-4.17%)
Jun 24, 2020 7.966 7.966 7.562 7.622 3,068 +0.34(+4.72%)
Jun 23, 2020 7.004 7.287 6.875 7.279 14,410 +0.04(+0.59%)
Jun 22, 2020 7.305 7.365 7.039 7.236 44,107 -0.19(-2.54%)
Jun 19, 2020 7.433 7.451 7.253 7.425 1,747 +0.09(+1.17%)
Jun 18, 2020 7.468 7.507 7.296 7.339 7,142 -0.25(-3.32%)
Jun 17, 2020 7.650 7.691 7.554 7.591 6,760 +0.10(+1.30%)
Jun 16, 2020 7.493 7.631 7.382 7.493 5,607 +0.10(+1.37%)
Jun 15, 2020 7.296 7.407 7.296 7.392 1,131 +0.04(+0.61%)
Jun 12, 2020 7.528 7.528 7.348 7.348 3,145 -0.16(-2.17%)
Jun 11, 2020 7.493 7.562 7.382 7.511 6,696 +0.09(+1.27%)
Jun 10, 2020 7.764 7.764 7.390 7.416 1,563 -0.13(-1.71%)
Jun 09, 2020 8.378 8.378 7.433 7.545 6,404 +0.00(+0.00%)
Jun 08, 2020 7.760 8.016 7.433 7.545 21,073 -0.49(-6.09%)
Jun 05, 2020 7.717 8.034 7.219 8.034 16,659 +0.38(+4.93%)
Jun 04, 2020 7.695 7.695 7.296 7.657 9,482 +0.15(+1.94%)
Jun 03, 2020 7.519 7.781 7.511 7.511 2,751 +0.10(+1.39%)
Jun 02, 2020 7.665 7.665 7.356 7.408 21,096 -0.26(-3.36%)
Jun 01, 2020 7.081 8.051 7.081 7.665 24,453 +0.66(+9.44%)
May 29, 2020 7.202 7.489 6.953 7.004 15,378 -0.37(-5.01%)
May 28, 2020 7.371 7.631 7.371 7.373 2,593 +0.28(+4.00%)
May 27, 2020 6.910 7.287 6.644 7.090 85,436 +0.20(+2.86%)
May 26, 2020 7.039 7.142 6.893 6.893 6,189 -0.06(-0.86%)
May 22, 2020 6.867 6.996 6.544 6.953 26,795 +0.13(+1.89%)
May 21, 2020 7.099 7.193 6.824 6.824 2,546 -0.28(-3.99%)
May 20, 2020 7.107 7.107 7.107 7.107 537 +0.22(+3.24%)
May 19, 2020 6.360 7.167 6.360 6.884 3,959 -0.16(-2.31%)
May 18, 2020 7.262 7.262 7.047 7.047 3,250 +0.27(+3.92%)
May 15, 2020 6.781 6.781 6.781 6.781 699 -0.52(-7.06%)
May 14, 2020 7.313 7.455 7.296 7.296 2,383 +0.02(+0.24%)
May 13, 2020 7.966 7.966 6.691 7.279 13,359 -0.69(-8.70%)
May 12, 2020 8.154 8.154 7.699 7.973 4,548 -0.12(-1.50%)
May 11, 2020 8.283 8.412 8.094 8.094 9,726 -0.38(-4.46%)
May 08, 2020 8.369 8.642 8.197 8.472 8,970 +0.27(+3.35%)
May 07, 2020 8.369 8.412 8.197 8.197 2,030 -0.13(-1.55%)
May 06, 2020 8.592 8.592 8.326 8.326 5,754 -0.30(-3.48%)
May 05, 2020 8.498 8.755 8.378 8.626 6,964 +0.10(+1.21%)
May 04, 2020 8.343 8.541 8.257 8.523 12,804 -0.21(-2.36%)
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.