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

Frequency Elcts Inc (NQ: FEIM )

9.430 -0.040 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2022 7.728 7.875 7.725 7.802 2,525 +0.03(+0.44%)
Jan 28, 2022 7.820 7.837 7.725 7.768 5,983 -0.02(-0.22%)
Jan 27, 2022 7.734 7.785 7.734 7.785 1,670 +0.13(+1.68%)
Jan 26, 2022 7.862 7.862 7.657 7.657 4,240 -0.07(-0.89%)
Jan 25, 2022 7.768 7.777 7.725 7.725 1,845 -0.02(-0.28%)
Jan 24, 2022 7.725 7.880 7.725 7.747 8,263 -0.00(-0.06%)
Jan 21, 2022 7.871 7.983 7.742 7.751 8,512 -0.23(-2.90%)
Jan 20, 2022 8.403 8.403 7.983 7.983 4,134 +0.02(+0.22%)
Jan 19, 2022 7.905 8.111 7.905 7.966 2,403 +0.11(+1.42%)
Jan 18, 2022 7.923 8.000 7.854 7.854 4,580 -0.14(-1.72%)
Jan 14, 2022 7.991 0 +0.03(+0.32%)
Jan 13, 2022 8.069 8.360 7.966 7.966 7,305 -0.02(-0.22%)
Jan 12, 2022 8.335 8.456 7.888 7.983 8,836 -0.30(-3.63%)
Jan 11, 2022 7.940 8.583 7.940 8.283 30,596 +0.51(+6.51%)
Jan 10, 2022 8.086 8.086 7.726 7.777 5,910 -0.38(-4.63%)
Jan 07, 2022 8.094 8.154 8.094 8.154 2,037 +0.09(+1.06%)
Jan 06, 2022 8.094 8.154 8.069 8.069 3,592 -0.15(-1.78%)
Jan 05, 2022 8.206 8.214 8.206 8.214 591 +0.08(+0.95%)
Jan 04, 2022 8.051 8.167 8.051 8.137 3,018 +0.06(+0.74%)
Jan 03, 2022 8.154 8.240 8.077 8.077 2,645 -0.49(-5.71%)
Dec 31, 2021 8.584 8.584 8.369 8.566 3,077 +0.15(+1.73%)
Dec 30, 2021 7.833 8.618 7.833 8.420 16,482 +0.49(+6.23%)
Dec 29, 2021 7.918 7.951 7.725 7.927 8,957 +0.06(+0.71%)
Dec 28, 2021 7.940 7.940 7.725 7.871 4,512 -0.03(-0.33%)
Dec 27, 2021 8.103 8.103 7.897 7.897 6,416 -0.11(-1.39%)
Dec 23, 2021 7.948 8.111 7.948 8.008 12,269 -0.02(-0.21%)
Dec 22, 2021 8.008 8.111 7.905 8.026 28,984 +0.14(+1.74%)
Dec 21, 2021 7.957 8.086 7.888 7.888 12,710 -0.14(-1.71%)
Dec 20, 2021 7.991 8.223 7.991 8.026 20,256 +0.04(+0.54%)
Dec 17, 2021 7.966 8.386 7.966 7.983 14,502 -0.09(-1.06%)
Dec 16, 2021 8.000 8.154 8.000 8.069 18,880 +0.02(+0.21%)
Dec 15, 2021 8.202 8.202 7.940 8.051 10,440 -0.06(-0.74%)
Dec 14, 2021 8.283 8.395 8.111 8.111 6,831 -0.17(-2.07%)
Dec 13, 2021 8.729 8.738 8.283 8.283 7,696 -0.10(-1.23%)
Dec 10, 2021 8.257 8.498 8.240 8.386 30,779 +0.07(+0.83%)
Dec 09, 2021 8.575 8.584 8.309 8.317 6,577 -0.27(-3.10%)
Dec 08, 2021 8.584 8.584 8.360 8.584 2,194 -0.07(-0.79%)
Dec 07, 2021 8.412 8.669 8.412 8.652 7,578 -0.06(-0.69%)
Dec 06, 2021 8.275 8.712 8.275 8.712 11,791 +0.37(+4.42%)
Dec 03, 2021 8.249 8.360 8.249 8.343 5,355 -0.04(-0.51%)
Dec 02, 2021 8.283 8.386 8.283 8.386 4,661 +0.09(+1.14%)
Dec 01, 2021 8.429 8.489 8.275 8.292 2,140 -0.18(-2.13%)
Nov 30, 2021 8.240 8.489 8.240 8.472 1,196 +0.19(+2.28%)
Nov 29, 2021 8.180 8.360 8.180 8.283 9,941 -0.27(-3.21%)
Nov 26, 2021 8.223 8.566 8.223 8.558 1,811 +0.21(+2.57%)
Nov 24, 2021 8.292 8.360 8.240 8.343 4,065 +0.05(+0.62%)
Nov 23, 2021 8.455 8.635 8.206 8.292 6,882 -0.06(-0.72%)
Nov 22, 2021 8.455 8.455 8.240 8.352 3,555 -0.03(-0.41%)
Nov 19, 2021 8.300 8.523 8.214 8.386 3,931 +0.18(+2.20%)
Nov 18, 2021 8.472 8.420 8.206 8.206 3,426 -0.21(-2.55%)
Nov 17, 2021 8.515 8.549 8.395 8.420 7,980 -0.06(-0.71%)
Nov 16, 2021 8.292 8.575 8.292 8.481 5,600 -0.19(-2.18%)
Nov 15, 2021 8.420 8.669 8.412 8.669 2,729 +0.26(+3.06%)
Nov 12, 2021 8.541 8.575 8.378 8.412 56,532 -0.17(-2.00%)
Nov 11, 2021 8.576 8.584 8.576 8.584 2,151 -0.13(-1.48%)
Nov 09, 2021 8.498 8.712 8.498 8.712 2,376 +0.23(+2.73%)
Nov 08, 2021 8.661 8.738 8.438 8.481 15,289 -0.19(-2.20%)
Nov 05, 2021 8.584 8.729 8.584 8.671 4,291 +0.09(+1.02%)
Nov 04, 2021 8.661 8.669 8.584 8.584 4,455 -0.03(-0.40%)
Nov 03, 2021 8.558 8.618 8.532 8.618 7,386 -0.07(-0.79%)
Nov 02, 2021 8.549 8.687 8.549 8.687 4,411 +0.18(+2.12%)
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.