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 (%)
May 28, 2021 8.631 8.631 8.506 8.549 6,354 -0.08(-0.90%)
May 27, 2021 8.669 8.712 8.609 8.626 2,970 +0.10(+1.21%)
May 26, 2021 8.542 8.685 8.523 8.523 8,568 +0.05(+0.61%)
May 25, 2021 8.326 8.755 8.326 8.472 27,888 +0.21(+2.60%)
May 24, 2021 8.197 8.317 8.197 8.257 6,340 -0.03(-0.41%)
May 21, 2021 8.172 8.317 8.060 8.292 109,660 +0.22(+2.77%)
May 20, 2021 8.103 8.206 8.069 8.069 1,311 -0.03(-0.42%)
May 19, 2021 8.154 8.283 8.069 8.103 7,113 -0.10(-1.26%)
May 18, 2021 8.026 8.240 8.026 8.206 2,157 +0.19(+2.36%)
May 17, 2021 7.966 8.099 7.948 8.017 4,783 +0.03(+0.43%)
May 14, 2021 8.120 8.172 7.957 7.983 15,982 +0.00(+0.00%)
May 13, 2021 8.069 8.232 7.983 7.983 16,875 -0.18(-2.16%)
May 12, 2021 8.077 8.429 8.077 8.159 13,044 +0.06(+0.80%)
May 11, 2021 8.249 8.249 8.086 8.094 20,549 -0.09(-1.15%)
May 10, 2021 8.481 8.732 8.163 8.189 13,564 -0.34(-4.02%)
May 07, 2021 8.626 8.815 8.523 8.532 22,569 -0.15(-1.68%)
May 06, 2021 8.884 8.884 8.678 8.678 17,482 -0.38(-4.17%)
May 05, 2021 9.408 9.408 9.056 9.056 3,834 +0.03(+0.29%)
May 04, 2021 9.416 9.451 9.013 9.030 15,289 -0.26(-2.82%)
May 03, 2021 9.202 9.292 9.202 9.292 1,416 +0.07(+0.79%)
Apr 30, 2021 9.287 9.326 9.219 9.219 6,990 -0.03(-0.37%)
Apr 29, 2021 9.210 9.313 9.107 9.253 48,995 +0.15(+1.70%)
Apr 28, 2021 9.099 9.210 9.099 9.099 8,564 +0.07(+0.76%)
Apr 27, 2021 9.287 9.313 8.850 9.030 15,956 -0.11(-1.22%)
Apr 26, 2021 9.270 9.270 9.099 9.142 8,929 -0.10(-1.11%)
Apr 23, 2021 9.279 9.442 9.245 9.245 7,456 -0.11(-1.19%)
Apr 22, 2021 9.348 9.356 9.348 9.356 704 -0.01(-0.09%)
Apr 21, 2021 9.339 9.631 9.322 9.365 4,576 +0.09(+1.02%)
Apr 20, 2021 9.390 9.562 9.270 9.270 14,188 +0.03(+0.37%)
Apr 19, 2021 9.433 9.554 9.227 9.236 7,763 +0.01(+0.09%)
Apr 16, 2021 9.631 9.631 9.142 9.227 21,436 -0.47(-4.87%)
Apr 15, 2021 9.657 9.863 9.631 9.699 2,948 +0.00(+0.00%)
Apr 14, 2021 9.802 9.871 9.657 9.699 4,349 -0.12(-1.22%)
Apr 13, 2021 10.10 10.10 9.811 9.820 6,844 -0.17(-1.72%)
Apr 12, 2021 9.931 10.08 9.699 9.991 3,557 -0.00(-0.04%)
Apr 09, 2021 9.957 10.16 9.931 9.996 6,058 +0.05(+0.47%)
Apr 08, 2021 10.07 10.13 9.948 9.948 10,100 +0.00(+0.00%)
Apr 07, 2021 9.905 10.08 9.768 9.948 5,036 +0.12(+1.22%)
Apr 06, 2021 9.725 9.828 9.725 9.828 1,739 +0.13(+1.33%)
Apr 05, 2021 9.957 9.974 9.657 9.699 22,774 +0.03(+0.27%)
Apr 01, 2021 9.871 10.05 9.536 9.674 49,280 -0.02(-0.18%)
Mar 31, 2021 10.07 10.15 9.657 9.691 37,395 -0.27(-2.67%)
Mar 30, 2021 9.811 10.15 9.682 9.957 7,382 +0.19(+1.93%)
Mar 29, 2021 9.854 10.02 9.708 9.768 5,013 -0.09(-0.91%)
Mar 26, 2021 10.02 10.02 9.682 9.858 5,708 +0.06(+0.57%)
Mar 25, 2021 9.923 10.47 9.802 9.802 16,243 -0.49(-4.75%)
Mar 24, 2021 9.923 10.61 9.923 10.29 40,154 +0.12(+1.18%)
Mar 23, 2021 10.76 10.90 10.03 10.17 38,859 -0.52(-4.82%)
Mar 22, 2021 10.40 11.21 10.40 10.69 100,437 +0.33(+3.23%)
Mar 19, 2021 10.12 10.35 10.11 10.35 8,504 +0.12(+1.17%)
Mar 18, 2021 10.19 10.37 10.05 10.23 2,810 +0.11(+1.10%)
Mar 17, 2021 10.09 10.31 10.09 10.12 65,380 +0.08(+0.77%)
Mar 16, 2021 10.19 10.19 10.04 10.04 2,473 -0.29(-2.82%)
Mar 15, 2021 10.51 10.51 9.991 10.33 21,293 +0.12(+1.18%)
Mar 12, 2021 10.10 10.28 9.751 10.21 19,805 -0.04(-0.42%)
Mar 11, 2021 10.27 10.51 10.25 10.26 28,744 -0.25(-2.37%)
Mar 10, 2021 9.811 10.51 9.269 10.51 24,658 +0.93(+9.68%)
Mar 09, 2021 9.408 9.657 9.408 9.579 1,169 +0.13(+1.36%)
Mar 08, 2021 9.626 9.820 9.373 9.451 15,358 -0.21(-2.13%)
Mar 05, 2021 9.957 10.16 9.253 9.657 32,503 -0.44(-4.32%)
Mar 04, 2021 9.950 10.09 9.871 10.09 5,926 +0.03(+0.26%)
Mar 03, 2021 10.05 10.14 9.880 10.07 5,434 -0.11(-1.03%)
Mar 02, 2021 10.17 10.18 9.966 10.17 8,452 -0.13(-1.25%)
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.