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

Frequency Elcts Inc (NQ: FEIM )

9.330 +0.030 (+0.32%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Dec 31, 2019 8.841 8.970 8.764 8.764 8,155 +0.05(+0.59%)
Dec 30, 2019 8.815 8.815 8.644 8.712 5,867 -0.12(-1.36%)
Dec 27, 2019 8.918 9.313 8.832 8.832 27,610 -0.10(-1.15%)
Dec 26, 2019 8.857 8.942 8.609 8.935 19,523 +0.15(+1.69%)
Dec 24, 2019 8.824 8.873 8.787 8.787 3,728 -0.01(-0.07%)
Dec 23, 2019 8.575 8.987 8.545 8.794 36,038 +0.33(+3.90%)
Dec 20, 2019 8.283 8.498 8.283 8.463 10,485 +0.22(+2.71%)
Dec 19, 2019 8.240 8.309 8.154 8.240 18,197 -0.11(-1.34%)
Dec 18, 2019 8.111 8.369 8.105 8.352 36,522 +0.27(+3.40%)
Dec 17, 2019 8.154 8.206 7.854 8.077 69,896 -0.04(-0.53%)
Dec 16, 2019 7.931 8.163 7.931 8.120 58,621 +0.21(+2.71%)
Dec 13, 2019 8.275 8.317 7.871 7.905 104,035 -0.52(-6.21%)
Dec 12, 2019 8.240 8.528 8.240 8.429 37,618 +0.24(+2.93%)
Dec 11, 2019 8.309 8.326 8.077 8.189 20,125 +0.12(+1.49%)
Dec 10, 2019 8.420 8.420 8.060 8.069 24,982 -0.39(-4.67%)
Dec 09, 2019 8.378 8.618 8.352 8.463 17,718 -0.16(-1.89%)
Dec 06, 2019 8.549 8.732 8.549 8.626 9,786 +0.03(+0.40%)
Dec 05, 2019 8.669 8.669 8.566 8.592 4,735 -0.06(-0.69%)
Dec 04, 2019 8.626 8.764 8.573 8.652 15,321 +0.08(+0.98%)
Dec 03, 2019 8.438 8.633 8.403 8.568 3,731 +0.08(+0.94%)
Dec 02, 2019 8.584 8.806 8.403 8.489 13,671 -0.18(-2.08%)
Nov 29, 2019 8.725 8.823 8.592 8.669 27,727 -0.09(-0.98%)
Nov 27, 2019 8.755 8.755 8.755 8.755 1,281 +0.12(+1.39%)
Nov 26, 2019 8.832 8.832 8.635 8.635 9,150 -0.13(-1.47%)
Nov 25, 2019 8.755 8.880 8.755 8.764 4,634 +0.00(+0.00%)
Nov 22, 2019 8.903 8.903 8.764 8.764 1,747 -0.24(-2.67%)
Nov 21, 2019 8.935 9.056 8.798 9.004 6,660 +0.25(+2.84%)
Nov 20, 2019 8.978 9.090 8.755 8.755 6,489 -0.15(-1.64%)
Nov 19, 2019 9.081 9.081 8.815 8.901 11,534 +0.02(+0.20%)
Nov 18, 2019 8.884 8.916 8.884 8.884 7,478 +0.01(+0.10%)
Nov 15, 2019 8.962 8.962 8.850 8.875 2,213 -0.15(-1.62%)
Nov 14, 2019 8.954 9.120 8.877 9.022 5,357 +0.09(+0.97%)
Nov 13, 2019 9.313 9.356 8.935 8.935 10,162 -0.39(-4.19%)
Nov 12, 2019 9.279 9.346 9.279 9.326 948 +0.14(+1.54%)
Nov 11, 2019 8.875 9.287 8.875 9.184 14,210 +0.28(+3.18%)
Nov 08, 2019 9.356 9.356 8.901 8.901 11,999 -0.20(-2.17%)
Nov 07, 2019 9.862 9.862 9.099 9.099 10,259 -0.41(-4.33%)
Nov 06, 2019 10.04 10.04 9.493 9.511 8,052 -0.58(-5.70%)
Nov 05, 2019 10.02 10.09 9.974 10.09 671 +0.19(+1.89%)
Nov 04, 2019 9.528 9.898 9.528 9.898 6,098 +0.13(+1.33%)
Nov 01, 2019 10.10 10.10 9.760 9.768 3,029 -0.36(-3.56%)
Oct 31, 2019 9.742 10.13 9.734 10.13 5,950 +0.26(+2.61%)
Oct 30, 2019 9.991 9.991 9.871 9.871 3,423 +0.00(+0.00%)
Oct 29, 2019 9.699 10.11 9.699 9.871 10,306 +0.17(+1.77%)
Oct 28, 2019 9.854 9.995 9.485 9.699 5,654 -0.29(-2.87%)
Oct 25, 2019 9.957 9.986 9.287 9.986 15,028 -0.01(-0.09%)
Oct 23, 2019 9.996 9.996 9.996 0 +0.00(+0.00%)
Oct 22, 2019 9.966 10.03 9.957 9.996 1,650 +0.04(+0.39%)
Oct 21, 2019 9.957 9.957 9.957 180 +0.00(+0.00%)
Oct 18, 2019 9.871 10.02 9.871 9.957 1,980 +0.04(+0.43%)
Oct 17, 2019 10.03 10.04 9.914 9.914 4,778 -0.22(-2.20%)
Oct 16, 2019 9.860 10.29 9.860 10.14 2,508 -0.12(-1.17%)
Oct 15, 2019 10.26 10.27 10.18 10.26 4,007 +0.00(+0.04%)
Oct 14, 2019 10.000 10.26 9.957 10.25 7,854 +0.36(+3.66%)
Oct 11, 2019 10.22 10.22 9.832 9.891 12,349 -0.07(-0.66%)
Oct 10, 2019 10.09 10.09 9.957 9.957 1,126 -0.13(-1.28%)
Oct 09, 2019 10.28 10.28 9.957 10.09 2,835 -0.11(-1.09%)
Oct 08, 2019 10.25 10.25 9.923 10.20 4,321 -0.02(-0.17%)
Oct 07, 2019 10.13 10.21 10.000 10.21 7,953 -0.04(-0.42%)
Oct 04, 2019 10.08 10.26 10.08 10.26 8,038 +0.01(+0.08%)
Oct 03, 2019 10.15 10.29 10.04 10.25 2,295 +0.33(+3.29%)
Oct 02, 2019 10.43 10.43 9.871 9.923 5,904 -0.37(-3.59%)
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.