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 (%)
Jun 29, 2007 8.790 9.000 8.790 8.832 2,744 +0.02(+0.19%)
Jun 28, 2007 8.723 8.815 8.723 8.815 358 +0.26(+3.04%)
Jun 27, 2007 8.346 8.631 8.346 8.556 10,141 +0.20(+2.41%)
Jun 26, 2007 8.832 8.832 8.338 8.355 24,055 -0.54(-6.12%)
Jun 25, 2007 9.058 9.058 8.832 8.899 2,626 -0.03(-0.28%)
Jun 22, 2007 8.564 8.924 8.447 8.924 10,686 +0.59(+7.04%)
Jun 21, 2007 8.698 8.698 8.338 8.338 4,163 -0.38(-4.31%)
Jun 20, 2007 8.713 8.713 8.713 8.713 0 +0.00(+0.00%)
Jun 19, 2007 8.787 8.790 8.631 8.713 6,921 -0.01(-0.12%)
Jun 18, 2007 8.732 8.815 8.723 8.723 835 +0.02(+0.19%)
Jun 15, 2007 8.589 8.748 8.589 8.706 1,432 +0.12(+1.42%)
Jun 14, 2007 8.547 8.585 8.547 8.585 5,489 +0.04(+0.44%)
Jun 13, 2007 8.413 8.631 8.380 8.547 5,370 -0.01(-0.10%)
Jun 12, 2007 8.673 8.799 8.547 8.556 2,983 -0.23(-2.67%)
Jun 11, 2007 8.824 8.824 8.715 8.790 4,415 -0.13(-1.50%)
Jun 08, 2007 8.924 8.924 8.900 8.924 502 +0.13(+1.43%)
Jun 07, 2007 8.891 8.891 8.799 8.799 3,200 -0.18(-1.96%)
Jun 06, 2007 9.058 9.058 8.882 8.975 2,059 -0.08(-0.93%)
Jun 05, 2007 8.950 9.134 8.950 9.058 5,947 +0.23(+2.66%)
Jun 04, 2007 8.757 8.866 8.757 8.824 2,201 -0.03(-0.38%)
Jun 01, 2007 8.740 8.866 8.740 8.857 7,271 +0.03(+0.28%)
May 31, 2007 8.639 8.832 8.556 8.832 9,332 +0.09(+1.05%)
May 30, 2007 8.427 8.757 8.422 8.740 6,143 -0.02(-0.19%)
May 29, 2007 8.799 8.799 8.681 8.757 6,126 -0.03(-0.38%)
May 25, 2007 8.656 8.790 8.581 8.790 10,949 +0.03(+0.30%)
May 24, 2007 8.681 8.824 8.480 8.764 12,635 -0.02(-0.21%)
May 23, 2007 8.757 8.790 8.690 8.783 3,460 -0.06(-0.65%)
May 22, 2007 8.832 8.849 8.774 8.841 6,482 +0.02(+0.19%)
May 21, 2007 8.824 8.882 8.815 8.824 2,742 +0.00(+0.00%)
May 18, 2007 8.916 8.924 8.807 8.824 16,735 +0.01(+0.10%)
May 17, 2007 8.924 9.025 8.774 8.815 4,125 -0.11(-1.22%)
May 16, 2007 8.765 8.924 8.765 8.924 5,391 +0.16(+1.82%)
May 15, 2007 8.790 8.874 8.765 8.765 6,086 +0.00(+0.05%)
May 14, 2007 8.958 9.201 8.748 8.761 5,051 -0.26(-2.92%)
May 11, 2007 8.639 9.025 8.170 9.025 5,583 +0.25(+2.87%)
May 10, 2007 9.017 9.017 8.774 8.774 2,534 -0.14(-1.60%)
May 09, 2007 8.841 9.033 8.807 8.916 7,863 +0.12(+1.33%)
May 08, 2007 8.799 8.815 8.799 8.799 2,303 -0.08(-0.85%)
May 07, 2007 9.092 9.092 8.874 8.874 5,509 -0.14(-1.58%)
May 04, 2007 9.017 9.176 8.882 9.017 7,592 +0.01(+0.09%)
May 03, 2007 8.991 9.193 8.924 9.008 7,358 -0.04(-0.46%)
May 02, 2007 8.966 9.176 8.882 9.050 10,612 +0.05(+0.56%)
May 01, 2007 9.301 9.301 8.882 9.000 6,710 -0.08(-0.83%)
Apr 30, 2007 9.075 9.377 8.924 9.075 19,123 -0.07(-0.73%)
Apr 27, 2007 8.815 9.746 8.589 9.142 14,801 +0.33(+3.71%)
Apr 26, 2007 8.866 8.950 8.815 8.816 5,283 -0.07(-0.75%)
Apr 25, 2007 9.092 9.167 8.631 8.882 15,992 -0.04(-0.47%)
Apr 24, 2007 8.564 9.142 8.564 8.924 5,907 +0.24(+2.80%)
Apr 23, 2007 8.589 9.084 8.564 8.681 16,704 +0.05(+0.53%)
Apr 20, 2007 8.782 8.866 8.572 8.635 14,198 -0.16(-1.76%)
Apr 19, 2007 8.799 8.912 8.698 8.790 10,446 -0.02(-0.19%)
Apr 18, 2007 9.025 9.067 8.807 8.807 7,673 -0.01(-0.10%)
Apr 17, 2007 8.975 9.109 8.799 8.815 5,074 -0.07(-0.75%)
Apr 16, 2007 9.218 9.226 8.799 8.882 24,250 -0.08(-0.93%)
Apr 13, 2007 9.033 9.159 8.908 8.966 8,415 +0.00(+0.00%)
Apr 12, 2007 8.882 9.050 8.874 8.966 12,777 +0.01(+0.09%)
Apr 11, 2007 9.033 9.377 8.841 8.958 18,773 -0.01(-0.09%)
Apr 10, 2007 9.117 9.134 8.899 8.966 9,990 -0.28(-2.99%)
Apr 09, 2007 9.108 9.251 9.108 9.243 5,266 -0.02(-0.22%)
Apr 05, 2007 9.486 9.628 9.218 9.263 18,183 -0.29(-3.04%)
Apr 04, 2007 9.402 9.553 9.394 9.553 3,818 -0.07(-0.70%)
Apr 03, 2007 9.469 9.620 9.410 9.620 2,267 +0.00(+0.00%)
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.