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 +0.130 (+1.40%)
Streaming Delayed Price Updated: 10:26 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 (%)
Feb 28, 2019 10.02 10.02 9.983 9.983 819 +0.32(+3.29%)
Feb 27, 2019 9.715 9.715 9.665 9.665 368 -0.21(-2.09%)
Feb 26, 2019 9.657 10.02 9.657 9.871 2,724 +0.32(+3.32%)
Feb 25, 2019 9.536 9.708 9.459 9.554 32,764 -0.12(-1.24%)
Feb 22, 2019 9.674 9.674 9.674 78 +0.00(+0.00%)
Feb 21, 2019 9.651 9.674 9.651 9.674 773 -0.15(-1.57%)
Feb 20, 2019 9.974 10.09 9.709 9.828 4,380 -0.32(-3.13%)
Feb 19, 2019 10.11 10.15 9.923 10.15 1,592 +0.09(+0.85%)
Feb 15, 2019 10.06 10.06 10.06 10.06 233 +0.21(+2.09%)
Feb 14, 2019 10.16 10.16 9.854 9.854 1,614 +0.03(+0.26%)
Feb 13, 2019 10.03 10.15 9.828 9.828 808 +0.00(+0.00%)
Feb 12, 2019 10.30 10.51 9.596 9.828 32,747 -0.46(-4.50%)
Feb 11, 2019 10.03 10.70 10.03 10.29 4,057 -0.01(-0.08%)
Feb 08, 2019 10.40 10.40 10.24 10.30 1,514 -0.10(-0.95%)
Feb 07, 2019 10.39 10.51 10.02 10.40 4,499 +0.01(+0.12%)
Feb 06, 2019 9.785 10.51 9.785 10.39 15,910 +0.51(+5.13%)
Feb 05, 2019 10.94 10.97 9.880 9.880 20,687 -1.28(-11.46%)
Feb 04, 2019 11.27 11.57 10.93 11.16 20,213 +0.08(+0.70%)
Feb 01, 2019 10.63 11.61 10.63 11.08 30,872 -0.28(-2.49%)
Jan 31, 2019 10.85 11.48 10.85 11.36 12,596 +0.15(+1.38%)
Jan 30, 2019 10.87 11.21 10.49 11.21 10,721 +0.49(+4.56%)
Jan 29, 2019 10.66 10.76 10.26 10.72 2,691 +0.15(+1.46%)
Jan 28, 2019 9.871 10.76 9.871 10.57 12,068 +0.80(+8.17%)
Jan 25, 2019 9.245 10.03 9.245 9.768 20,271 +0.51(+5.47%)
Jan 24, 2019 9.176 9.353 9.176 9.262 994 -0.01(-0.09%)
Jan 23, 2019 9.270 9.492 9.270 9.270 936 +0.00(+0.00%)
Jan 22, 2019 9.270 9.270 9.270 9.270 1,048 -0.17(-1.82%)
Jan 18, 2019 9.674 9.708 9.253 9.442 7,456 -0.27(-2.74%)
Jan 17, 2019 9.356 9.708 9.339 9.708 13,836 +0.31(+3.29%)
Jan 16, 2019 9.365 9.399 9.056 9.399 17,606 +0.03(+0.27%)
Jan 15, 2019 8.902 9.432 8.893 9.373 28,429 +0.52(+5.84%)
Jan 14, 2019 8.811 8.901 8.661 8.856 9,125 +0.01(+0.07%)
Jan 11, 2019 8.626 8.858 8.626 8.850 7,339 +0.11(+1.28%)
Jan 10, 2019 8.799 9.073 8.670 8.738 19,601 -0.33(-3.60%)
Jan 09, 2019 9.142 9.270 8.935 9.064 22,552 -0.21(-2.22%)
Jan 08, 2019 8.747 9.382 8.704 9.270 30,720 +0.75(+8.76%)
Jan 07, 2019 8.747 8.824 8.506 8.523 28,060 -0.27(-3.12%)
Jan 04, 2019 8.575 8.996 8.575 8.798 24,115 +0.43(+5.13%)
Jan 03, 2019 8.626 8.657 8.257 8.369 36,304 -0.26(-2.99%)
Jan 02, 2019 8.875 9.013 8.584 8.626 11,969 -0.47(-5.19%)
Dec 31, 2018 8.790 9.270 8.790 9.099 9,320 +0.10(+1.15%)
Dec 28, 2018 8.742 8.995 8.542 8.995 14,446 +0.66(+7.92%)
Dec 27, 2018 8.446 8.652 8.240 8.335 37,519 -0.34(-3.96%)
Dec 26, 2018 8.901 9.081 8.481 8.678 31,081 -0.21(-2.41%)
Dec 24, 2018 8.893 9.163 8.893 8.893 1,048 -0.27(-2.91%)
Dec 21, 2018 9.253 9.262 8.867 9.159 9,786 +0.06(+0.66%)
Dec 20, 2018 9.511 9.528 9.039 9.099 20,040 -0.45(-4.68%)
Dec 19, 2018 9.768 9.768 9.506 9.545 5,328 -0.23(-2.37%)
Dec 18, 2018 9.699 9.957 9.568 9.777 32,974 +0.07(+0.71%)
Dec 17, 2018 9.571 9.742 9.107 9.708 8,030 +0.11(+1.12%)
Dec 14, 2018 9.777 10.03 9.459 9.601 33,785 -0.36(-3.58%)
Dec 13, 2018 9.270 10.30 9.075 9.957 47,197 +0.99(+11.00%)
Dec 12, 2018 8.841 9.201 8.841 8.970 4,968 +0.08(+0.95%)
Dec 11, 2018 8.885 8.885 8.885 8.885 334 -0.69(-7.24%)
Dec 10, 2018 9.210 9.579 9.210 9.579 7,566 +0.14(+1.45%)
Dec 07, 2018 9.061 9.476 8.940 9.442 23,067 +0.47(+5.26%)
Dec 06, 2018 9.184 9.184 8.970 8.970 9,143 -0.35(-3.78%)
Dec 04, 2018 9.090 9.519 9.090 9.322 3,262 -0.05(-0.55%)
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.