Frequency Elcts Inc (NQ: FEIM )

10.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.056 9.219 9.004 9.107 0 +0.02(+0.19%)
Aug 29, 2013 9.167 9.270 9.047 9.090 0 -0.18(-1.94%)
Aug 28, 2013 9.330 9.403 9.116 9.270 0 -0.08(-0.83%)
Aug 27, 2013 9.356 9.356 9.030 9.348 0 -0.09(-0.91%)
Aug 26, 2013 9.416 9.433 9.056 9.433 0 -0.04(-0.45%)
Aug 23, 2013 9.468 9.485 9.262 9.476 0 +0.08(+0.82%)
Aug 22, 2013 9.142 9.476 9.039 9.399 0 +0.28(+3.11%)
Aug 21, 2013 9.064 9.384 8.815 9.116 0 -0.03(-0.28%)
Aug 20, 2013 9.202 9.279 8.712 9.142 0 -0.03(-0.28%)
Aug 19, 2013 9.305 9.468 8.851 9.167 0 -0.27(-2.91%)
Aug 16, 2013 9.227 9.562 9.227 9.442 0 +0.00(+0.00%)
Aug 15, 2013 9.433 9.502 9.133 9.442 13,314 +0.04(+0.46%)
Aug 14, 2013 9.270 9.399 8.970 9.399 0 +0.14(+1.48%)
Aug 13, 2013 9.039 9.382 8.927 9.262 15,162 +0.36(+4.05%)
Aug 12, 2013 8.815 9.099 8.738 8.901 18,951 -0.01(-0.10%)
Aug 09, 2013 9.356 9.433 8.687 8.910 17,987 -0.39(-4.24%)
Aug 08, 2013 9.133 9.433 9.107 9.305 19,297 -0.02(-0.18%)
Aug 07, 2013 9.571 9.571 9.142 9.322 14,120 -0.25(-2.60%)
Aug 06, 2013 9.459 9.699 9.366 9.571 15,561 +0.23(+2.48%)
Aug 05, 2013 9.253 9.708 9.184 9.339 41,471 +0.09(+0.93%)
Aug 02, 2013 9.039 9.785 8.868 9.253 48,845 +0.10(+1.13%)
Aug 01, 2013 9.159 9.159 8.764 9.150 53,732 +0.03(+0.28%)
Jul 31, 2013 8.927 9.412 8.927 9.124 0 +0.15(+1.72%)
Jul 30, 2013 8.755 8.970 8.704 8.970 0 +0.16(+1.85%)
Jul 29, 2013 8.712 8.970 8.592 8.807 0 +0.07(+0.79%)
Jul 26, 2013 8.901 8.927 8.669 8.738 0 -0.13(-1.45%)
Jul 25, 2013 8.940 9.021 8.755 8.867 0 -0.06(-0.67%)
Jul 24, 2013 9.099 9.116 8.858 8.927 0 -0.07(-0.76%)
Jul 23, 2013 8.927 9.073 8.927 8.996 0 -0.10(-1.13%)
Jul 22, 2013 8.996 9.184 8.858 9.099 0 +0.08(+0.86%)
Jul 19, 2013 9.142 9.142 8.841 9.021 0 -0.23(-2.50%)
Jul 18, 2013 8.661 9.253 8.172 9.253 0 +0.50(+5.74%)
Jul 17, 2013 8.669 8.884 8.481 8.751 4,578 +0.06(+0.74%)
Jul 16, 2013 9.064 9.064 8.532 8.687 0 -0.47(-5.15%)
Jul 15, 2013 8.678 9.296 8.661 9.159 0 +0.40(+4.61%)
Jul 12, 2013 8.549 8.893 8.455 8.755 0 +0.21(+2.41%)
Jul 11, 2013 9.013 9.013 8.326 8.549 0 -0.52(-5.77%)
Jul 10, 2013 9.296 9.330 8.901 9.073 0 -0.26(-2.76%)
Jul 09, 2013 9.270 9.356 9.210 9.330 0 +0.03(+0.37%)
Jul 08, 2013 9.133 9.356 8.935 9.296 0 +0.09(+0.93%)
Jul 05, 2013 9.287 9.442 8.893 9.210 0 -0.07(-0.74%)
Jul 03, 2013 9.219 9.279 9.064 9.279 0 +0.10(+1.12%)
Jul 02, 2013 9.150 9.184 9.150 9.176 0 +0.07(+0.75%)
Jul 01, 2013 9.141 9.373 9.099 9.107 0 -0.03(-0.38%)
Jun 28, 2013 9.039 9.184 8.798 9.142 24,610 +0.16(+1.82%)
Jun 27, 2013 9.098 9.098 8.927 8.978 0 +0.03(+0.38%)
Jun 26, 2013 9.253 9.442 8.798 8.944 0 -0.31(-3.34%)
Jun 25, 2013 9.236 9.425 9.142 9.253 0 +0.09(+1.03%)
Jun 24, 2013 9.210 9.184 9.056 9.159 0 -0.05(-0.56%)
Jun 21, 2013 8.996 9.219 8.978 9.210 20,234 +0.21(+2.29%)
Jun 20, 2013 9.184 9.227 8.824 9.004 0 -0.22(-2.42%)
Jun 19, 2013 9.013 9.227 8.895 9.227 0 +0.19(+2.09%)
Jun 18, 2013 8.935 9.081 8.935 9.039 0 +0.10(+1.15%)
Jun 17, 2013 8.970 9.155 8.935 8.935 0 +0.00(+0.00%)
Jun 14, 2013 8.772 8.970 8.772 8.935 0 +0.16(+1.86%)
Jun 13, 2013 8.712 8.953 8.712 8.772 5,328 +0.09(+0.99%)
Jun 12, 2013 8.549 8.712 8.506 8.687 6,697 +0.18(+2.12%)
Jun 11, 2013 8.463 8.523 8.463 8.506 1,255 -0.01(-0.10%)
Jun 10, 2013 8.601 8.712 8.455 8.515 0 -0.04(-0.50%)
Jun 07, 2013 8.584 8.712 8.420 8.558 0 +0.03(+0.40%)
Jun 06, 2013 8.506 8.599 8.506 8.523 0 +0.05(+0.61%)
Jun 05, 2013 8.413 8.472 8.413 8.472 0 -0.04(-0.50%)
Jun 04, 2013 8.498 8.566 8.498 8.515 0 -0.04(-0.50%)
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.