Frequency Elcts Inc (NQ: FEIM )

11.98 -0.36 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.962 9.089 8.836 9.089 4,887 +0.29(+3.24%)
Oct 30, 2014 9.248 9.248 8.733 8.804 15,486 -0.56(-6.01%)
Oct 29, 2014 9.398 9.398 9.191 9.367 2,857 -0.03(-0.34%)
Oct 28, 2014 9.097 9.398 9.097 9.398 4,617 +0.32(+3.58%)
Oct 27, 2014 9.311 9.398 9.073 9.073 11,176 -0.36(-3.86%)
Oct 24, 2014 9.485 9.485 9.074 9.438 7,569 +0.40(+4.38%)
Oct 23, 2014 9.010 9.438 9.010 9.042 5,288 -0.20(-2.14%)
Oct 22, 2014 9.359 9.454 9.232 9.240 6,742 -0.43(-4.43%)
Oct 21, 2014 9.271 9.905 9.271 9.668 12,234 +0.40(+4.27%)
Oct 20, 2014 9.311 9.684 8.661 9.271 15,731 -0.41(-4.26%)
Oct 17, 2014 9.787 9.787 9.173 9.684 15,062 +0.13(+1.33%)
Oct 16, 2014 9.367 9.557 9.402 9.557 5,179 +0.15(+1.64%)
Oct 15, 2014 9.509 9.509 8.693 9.402 7,800 -0.32(-3.30%)
Oct 14, 2014 9.113 9.905 9.113 9.723 14,405 +0.67(+7.35%)
Oct 13, 2014 8.669 9.105 8.614 9.057 9,273 +0.29(+3.25%)
Oct 10, 2014 8.669 8.870 8.630 8.772 3,800 -0.11(-1.23%)
Oct 09, 2014 8.717 8.899 8.669 8.881 7,933 +0.14(+1.61%)
Oct 08, 2014 8.439 8.741 8.424 8.741 8,966 +0.26(+3.08%)
Oct 07, 2014 8.447 8.606 8.360 8.479 8,053 +0.03(+0.38%)
Oct 06, 2014 8.661 8.709 8.380 8.447 4,173 -0.10(-1.11%)
Oct 03, 2014 8.360 8.542 8.360 8.542 7,483 +0.09(+1.03%)
Oct 02, 2014 8.376 8.455 8.376 8.455 378 +0.05(+0.57%)
Oct 01, 2014 8.574 8.574 8.360 8.408 2,547 -0.05(-0.56%)
Sep 30, 2014 8.360 8.495 8.360 8.455 4,298 +0.09(+1.04%)
Sep 29, 2014 8.519 8.606 8.321 8.368 8,529 -0.22(-2.58%)
Sep 26, 2014 8.416 8.693 8.416 8.590 10,630 +0.22(+2.65%)
Sep 25, 2014 8.748 8.748 8.368 8.368 12,322 -0.38(-4.35%)
Sep 24, 2014 8.836 8.907 8.748 8.748 2,903 -0.09(-0.99%)
Sep 23, 2014 8.899 8.899 8.836 8.836 507 -0.08(-0.89%)
Sep 22, 2014 8.883 8.978 8.836 8.915 3,792 +0.05(+0.54%)
Sep 19, 2014 8.899 8.994 8.836 8.867 5,056 -0.12(-1.32%)
Sep 18, 2014 8.931 8.986 8.891 8.986 8,833 +0.14(+1.61%)
Sep 17, 2014 8.828 8.886 8.725 8.844 10,109 +0.03(+0.37%)
Sep 16, 2014 8.828 8.907 8.804 8.811 2,777 -0.00(-0.01%)
Sep 15, 2014 8.867 8.986 8.804 8.812 5,028 -0.11(-1.24%)
Sep 12, 2014 8.844 8.970 8.809 8.923 12,110 +0.02(+0.18%)
Sep 11, 2014 9.034 9.034 8.836 8.907 5,698 -0.04(-0.50%)
Sep 10, 2014 8.986 9.065 8.986 8.951 4,020 +0.03(+0.32%)
Sep 09, 2014 8.907 9.065 8.899 8.923 3,908 +0.03(+0.36%)
Sep 08, 2014 9.050 9.065 8.844 8.891 4,116 -0.14(-1.58%)
Sep 05, 2014 8.828 9.034 8.828 9.034 6,877 +0.11(+1.24%)
Sep 04, 2014 8.844 8.939 8.796 8.923 2,532 -0.13(-1.49%)
Sep 03, 2014 9.153 9.153 9.057 9.057 7,826 -0.10(-1.04%)
Sep 02, 2014 9.089 9.168 9.089 9.153 24,922 -0.10(-1.03%)
Aug 29, 2014 8.891 9.248 9.248 9.248 11,357 +0.17(+1.92%)
Aug 28, 2014 8.851 9.081 8.851 9.073 5,470 +0.12(+1.33%)
Aug 27, 2014 8.946 8.954 8.946 8.954 1,766 +0.04(+0.44%)
Aug 26, 2014 8.875 8.954 8.804 8.915 4,761 +0.02(+0.18%)
Aug 25, 2014 8.891 8.954 8.859 8.899 4,226 +0.01(+0.09%)
Aug 22, 2014 8.875 8.891 8.883 8.891 7,989 +0.01(+0.09%)
Aug 21, 2014 8.859 8.939 8.805 8.883 9,998 -0.09(-0.97%)
Aug 20, 2014 8.907 9.010 8.907 8.970 5,815 -0.05(-0.53%)
Aug 19, 2014 8.875 9.073 8.875 9.018 7,336 -0.06(-0.61%)
Aug 18, 2014 9.113 9.113 8.970 9.073 8,205 +0.04(+0.44%)
Aug 15, 2014 9.113 9.113 9.113 9.034 3,197 -0.04(-0.44%)
Aug 14, 2014 9.097 9.105 8.709 9.073 9,202 +0.04(+0.41%)
Aug 13, 2014 8.994 9.113 8.994 9.036 6,072 +0.02(+0.20%)
Aug 12, 2014 9.010 9.018 8.994 9.018 695 -0.12(-1.30%)
Aug 11, 2014 9.042 9.137 9.002 9.137 3,636 +0.06(+0.61%)
Aug 08, 2014 8.780 9.127 8.741 9.081 12,079 +0.30(+3.43%)
Aug 07, 2014 8.804 9.026 8.637 8.780 17,807 -0.06(-0.72%)
Aug 06, 2014 8.796 8.844 8.780 8.844 1,827 +0.09(+1.00%)
Aug 05, 2014 8.970 8.970 8.717 8.756 12,014 -0.31(-3.41%)
Aug 04, 2014 9.073 9.073 8.907 9.065 3,658 -0.01(-0.09%)
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.