Frequency Elcts Inc (NQ: FEIM )

10.89 +0.32 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 11.11 11.36 10.91 11.36 16,084 -0.01(-0.08%)
Apr 29, 2015 11.28 11.43 11.03 11.37 3,391 +0.04(+0.38%)
Apr 28, 2015 11.32 11.65 11.30 11.33 8,002 +0.02(+0.15%)
Apr 27, 2015 11.55 11.60 11.30 11.31 20,440 -0.54(-4.56%)
Apr 24, 2015 11.24 11.85 11.24 11.85 22,338 +0.62(+5.50%)
Apr 23, 2015 11.16 11.72 11.14 11.24 30,999 +0.01(+0.08%)
Apr 22, 2015 11.59 11.66 11.22 11.23 14,199 -0.56(-4.73%)
Apr 21, 2015 11.45 11.85 11.02 11.79 13,362 +0.24(+2.10%)
Apr 20, 2015 11.78 11.78 11.16 11.54 12,002 -0.39(-3.23%)
Apr 17, 2015 11.50 11.93 10.45 11.93 14,667 -0.03(-0.24%)
Apr 16, 2015 12.10 12.15 11.93 11.96 9,167 -0.47(-3.81%)
Apr 15, 2015 12.16 12.43 11.64 12.43 31,105 +0.20(+1.63%)
Apr 14, 2015 12.32 12.40 11.99 12.23 41,968 -0.17(-1.38%)
Apr 13, 2015 12.45 12.66 11.94 12.40 6,983 -0.30(-2.36%)
Apr 10, 2015 12.16 12.70 12.02 12.70 12,040 +0.69(+5.71%)
Apr 09, 2015 12.02 12.10 12.02 12.02 4,298 -0.04(-0.36%)
Apr 08, 2015 11.92 12.10 11.87 12.06 45,456 +0.08(+0.64%)
Apr 07, 2015 12.14 12.14 11.85 11.98 3,171 +0.10(+0.87%)
Apr 06, 2015 11.87 12.10 11.77 11.88 17,163 -0.09(-0.79%)
Apr 02, 2015 11.77 11.97 11.97 11.97 1,980 +0.23(+1.97%)
Apr 01, 2015 11.85 12.01 11.70 11.74 8,682 -0.23(-1.94%)
Mar 31, 2015 11.73 11.97 11.73 11.97 14,243 +0.06(+0.50%)
Mar 30, 2015 11.57 11.91 11.46 11.91 12,438 +0.45(+3.97%)
Mar 27, 2015 11.42 11.59 11.26 11.46 23,203 +0.03(+0.30%)
Mar 26, 2015 11.54 11.79 11.27 11.42 22,576 -0.14(-1.19%)
Mar 25, 2015 11.35 11.57 11.16 11.56 34,889 +0.20(+1.74%)
Mar 24, 2015 11.21 11.73 11.16 11.36 36,517 +0.55(+5.08%)
Mar 23, 2015 10.76 11.12 10.71 10.82 89,778 +0.15(+1.45%)
Mar 20, 2015 10.70 11.11 10.51 10.66 50,947 -0.03(-0.24%)
Mar 19, 2015 10.84 11.07 10.61 10.69 122,700 -0.04(-0.40%)
Mar 18, 2015 11.05 11.06 10.61 10.73 12,876 +0.12(+1.13%)
Mar 17, 2015 11.11 11.11 10.51 10.61 17,084 -0.42(-3.81%)
Mar 16, 2015 10.90 12.17 10.61 11.03 52,336 +0.15(+1.34%)
Mar 13, 2015 10.56 10.90 10.53 10.88 48,268 +0.53(+5.14%)
Mar 12, 2015 10.36 10.60 9.785 10.35 24,531 -0.53(-4.89%)
Mar 11, 2015 10.28 10.90 10.28 10.88 6,169 +0.74(+7.27%)
Mar 10, 2015 10.60 10.73 10.15 10.15 3,150 -0.59(-5.51%)
Mar 09, 2015 10.09 10.75 10.09 10.74 12,145 +0.13(+1.21%)
Mar 06, 2015 10.13 10.62 10.09 10.61 1,354 -0.08(-0.72%)
Mar 05, 2015 10.01 10.69 10.01 10.69 6,252 +0.68(+6.78%)
Mar 04, 2015 10.16 10.27 10.01 10.01 3,401 -0.02(-0.17%)
Mar 03, 2015 10.30 10.31 10.02 10.03 2,529 -0.39(-3.71%)
Mar 02, 2015 10.43 10.43 10.39 10.41 3,845 -0.09(-0.90%)
Feb 27, 2015 10.51 10.72 10.29 10.51 4,523 -0.20(-1.84%)
Feb 26, 2015 10.27 10.73 10.21 10.70 10,089 +0.45(+4.44%)
Feb 25, 2015 10.57 10.63 10.17 10.25 36,568 -0.36(-3.40%)
Feb 24, 2015 10.09 10.61 10.09 10.61 5,277 +0.27(+2.57%)
Feb 23, 2015 10.25 10.45 10.25 10.34 18,102 -0.27(-2.59%)
Feb 20, 2015 10.39 10.62 10.02 10.62 10,071 +0.30(+2.91%)
Feb 19, 2015 10.30 10.47 10.21 10.32 12,724 +0.01(+0.08%)
Feb 18, 2015 10.63 10.63 10.29 10.31 13,686 -0.47(-4.36%)
Feb 17, 2015 10.51 10.94 10.36 10.78 8,732 +0.29(+2.77%)
Feb 13, 2015 10.16 10.49 10.49 10.49 16,543 +0.65(+6.59%)
Feb 12, 2015 9.840 9.840 9.840 9.840 239 -0.39(-3.82%)
Feb 11, 2015 9.837 10.25 9.837 10.23 1,530 +0.09(+0.84%)
Feb 10, 2015 9.897 10.25 9.897 10.15 8,865 +0.32(+3.23%)
Feb 09, 2015 9.794 9.871 9.794 9.828 3,496 -0.05(-0.52%)
Feb 05, 2015 9.742 9.880 9.880 9.880 12 +0.06(+0.61%)
Feb 04, 2015 9.854 10.000 9.751 9.820 3,705 -0.15(-1.46%)
Feb 03, 2015 10.02 10.06 9.854 9.966 3,449 +0.07(+0.69%)
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.