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 (%)
Mar 31, 2014 8.447 8.574 8.297 8.566 21,011 +0.13(+1.50%)
Mar 28, 2014 8.550 8.550 8.328 8.439 5,332 +0.00(+0.00%)
Mar 27, 2014 8.328 8.451 8.328 8.439 4,725 +0.07(+0.85%)
Mar 26, 2014 8.424 8.630 8.368 8.368 12,512 -0.17(-2.04%)
Mar 25, 2014 8.464 8.614 8.424 8.542 4,922 -0.07(-0.83%)
Mar 24, 2014 8.479 8.615 8.439 8.614 1,425 +0.21(+2.45%)
Mar 21, 2014 8.717 8.717 8.408 8.408 17,501 -0.31(-3.55%)
Mar 20, 2014 8.677 8.756 8.661 8.717 11,286 -0.03(-0.29%)
Mar 19, 2014 8.717 8.820 8.305 8.742 41,965 -0.02(-0.25%)
Mar 18, 2014 8.701 8.764 8.678 8.764 2,126 -0.07(-0.81%)
Mar 17, 2014 8.645 8.907 8.599 8.836 8,051 +0.13(+1.46%)
Mar 14, 2014 8.661 8.717 8.661 8.709 1,598 -0.02(-0.18%)
Mar 13, 2014 8.844 8.844 8.606 8.725 3,498 -0.12(-1.39%)
Mar 12, 2014 8.789 8.915 8.789 8.847 7,193 -0.04(-0.40%)
Mar 11, 2014 8.994 9.105 8.780 8.883 17,327 -0.02(-0.27%)
Mar 10, 2014 9.057 9.057 8.851 8.907 9,578 -0.06(-0.62%)
Mar 07, 2014 8.812 9.105 8.812 8.962 10,669 +0.05(+0.53%)
Mar 06, 2014 9.034 9.168 8.903 8.915 12,173 -0.14(-1.57%)
Mar 05, 2014 9.303 9.303 9.057 9.057 4,145 -0.22(-2.39%)
Mar 04, 2014 9.105 9.287 9.105 9.279 7,248 +0.27(+2.99%)
Mar 03, 2014 8.939 9.113 8.939 9.010 169,657 -0.10(-1.13%)
Feb 28, 2014 9.153 9.153 8.774 9.113 170,857 +0.05(+0.52%)
Feb 27, 2014 9.200 9.200 8.733 9.065 6,221 +0.06(+0.70%)
Feb 26, 2014 9.073 9.073 9.002 9.002 1,193 -0.08(-0.87%)
Feb 25, 2014 9.129 9.180 9.081 9.081 1,226 -0.06(-0.61%)
Feb 24, 2014 9.279 9.287 9.097 9.137 6,408 -0.17(-1.79%)
Feb 21, 2014 9.311 9.509 8.804 9.303 15,621 +0.17(+1.82%)
Feb 20, 2014 9.264 9.271 9.137 9.137 3,119 -0.13(-1.45%)
Feb 19, 2014 9.264 9.311 9.216 9.271 2,889 +0.01(+0.09%)
Feb 18, 2014 9.264 9.303 9.097 9.264 47,591 -0.05(-0.51%)
Feb 14, 2014 9.240 9.311 9.311 9.311 8,202 -0.03(-0.34%)
Feb 13, 2014 9.287 9.343 9.053 9.343 8,167 -0.06(-0.67%)
Feb 12, 2014 9.129 9.485 9.089 9.406 3,484 -0.03(-0.34%)
Feb 11, 2014 9.271 9.438 9.013 9.438 6,151 +0.13(+1.45%)
Feb 10, 2014 9.097 9.303 9.097 9.303 1,178 -0.02(-0.25%)
Feb 07, 2014 9.319 9.367 8.785 9.327 21,330 +0.12(+1.29%)
Feb 06, 2014 9.192 9.271 9.105 9.208 9,623 -0.17(-1.86%)
Feb 05, 2014 9.367 9.493 9.161 9.382 5,223 -0.13(-1.33%)
Feb 04, 2014 9.509 9.509 9.271 9.509 2,564 +0.10(+1.10%)
Feb 03, 2014 10.05 10.10 8.931 9.406 21,069 -0.17(-1.82%)
Jan 31, 2014 9.485 9.842 9.485 9.580 3,354 -0.02(-0.17%)
Jan 30, 2014 9.351 9.604 9.241 9.596 4,059 +0.06(+0.58%)
Jan 29, 2014 9.588 9.604 9.541 9.541 4,327 -0.01(-0.08%)
Jan 28, 2014 9.501 9.882 9.200 9.549 5,470 +0.03(+0.33%)
Jan 27, 2014 9.527 9.818 9.401 9.517 11,414 -0.22(-2.28%)
Jan 24, 2014 9.787 9.905 9.707 9.739 7,984 -0.05(-0.47%)
Jan 23, 2014 9.834 9.834 9.719 9.785 13,196 -0.00(-0.02%)
Jan 22, 2014 9.909 10.10 9.715 9.787 7,536 +0.01(+0.08%)
Jan 21, 2014 9.779 9.905 9.549 9.779 31,557 -0.03(-0.32%)
Jan 17, 2014 9.588 9.810 9.810 9.810 20,569 +0.28(+2.91%)
Jan 16, 2014 9.619 9.620 9.509 9.533 3,827 -0.07(-0.74%)
Jan 15, 2014 9.588 9.715 9.430 9.604 6,249 +0.08(+0.83%)
Jan 14, 2014 9.580 9.580 9.414 9.525 6,861 +0.00(+0.00%)
Jan 13, 2014 9.747 9.787 9.414 9.525 30,261 -0.25(-2.51%)
Jan 10, 2014 9.573 10.23 9.510 9.771 22,366 +0.16(+1.65%)
Jan 09, 2014 9.537 9.691 9.517 9.612 6,434 -0.02(-0.25%)
Jan 08, 2014 9.580 9.755 9.462 9.636 44,686 -0.01(-0.08%)
Jan 07, 2014 9.446 10.55 9.283 9.644 13,689 +0.26(+2.79%)
Jan 06, 2014 9.311 9.707 9.226 9.382 25,009 +0.08(+0.85%)
Jan 03, 2014 9.232 9.303 9.034 9.303 11,496 +0.17(+1.91%)
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.