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 (%)
Jan 31, 2008 6.955 6.993 6.955 6.962 4,484 -0.06(-0.88%)
Jan 30, 2008 7.007 7.071 6.986 7.024 1,566 +0.02(+0.22%)
Jan 29, 2008 7.071 7.079 6.916 7.009 6,739 +0.06(+0.89%)
Jan 28, 2008 7.071 7.079 6.947 6.947 2,326 +0.01(+0.11%)
Jan 25, 2008 6.970 7.017 6.932 6.939 2,326 -0.06(-0.88%)
Jan 24, 2008 6.939 7.001 6.545 7.001 16,943 +0.09(+1.23%)
Jan 23, 2008 6.947 6.962 6.846 6.916 9,190 -0.04(-0.64%)
Jan 22, 2008 6.924 7.001 6.870 6.961 3,684 -0.08(-1.12%)
Jan 21, 2008 7.171 7.318 7.032 7.040 9,263 +0.00(+0.00%)
Jan 18, 2008 7.171 7.318 7.032 7.040 9,263 -0.23(-3.19%)
Jan 17, 2008 7.628 7.643 7.272 7.272 2,843 -0.19(-2.60%)
Jan 16, 2008 7.419 7.489 7.334 7.465 14,661 -0.09(-1.15%)
Jan 15, 2008 7.543 7.666 7.473 7.552 4,926 -0.18(-2.28%)
Jan 14, 2008 7.659 7.728 7.434 7.728 67,883 +0.02(+0.30%)
Jan 11, 2008 7.086 7.705 7.086 7.705 31,540 +0.29(+3.97%)
Jan 10, 2008 7.148 7.489 7.017 7.411 12,254 +0.00(+0.00%)
Jan 09, 2008 7.326 7.558 7.187 7.411 22,004 -0.03(-0.42%)
Jan 08, 2008 7.388 7.643 7.372 7.442 21,496 +0.17(+2.34%)
Jan 07, 2008 7.295 7.295 7.125 7.272 4,613 -0.05(-0.63%)
Jan 04, 2008 7.117 7.342 7.117 7.318 3,168 +0.11(+1.50%)
Jan 03, 2008 7.303 7.372 7.125 7.210 4,606 -0.16(-2.20%)
Jan 02, 2008 7.512 7.519 7.226 7.372 3,201 -0.09(-1.24%)
Jan 01, 2008 7.210 7.581 7.210 7.465 13,546 +0.00(+0.00%)
Dec 31, 2007 7.210 7.581 7.210 7.465 13,546 +0.15(+2.12%)
Dec 28, 2007 7.048 7.311 7.040 7.311 11,929 +0.13(+1.83%)
Dec 27, 2007 7.272 7.504 7.009 7.179 20,008 -0.17(-2.32%)
Dec 26, 2007 7.287 7.473 7.195 7.349 23,571 -0.27(-3.55%)
Dec 24, 2007 7.365 7.643 7.349 7.620 8,531 +0.30(+4.12%)
Dec 21, 2007 7.311 7.388 7.272 7.318 14,422 -0.11(-1.46%)
Dec 20, 2007 7.218 7.535 7.208 7.427 8,649 +0.09(+1.27%)
Dec 19, 2007 7.063 7.349 6.862 7.334 10,682 +0.15(+2.16%)
Dec 18, 2007 7.148 7.589 7.117 7.179 13,453 +0.02(+0.32%)
Dec 17, 2007 7.202 7.334 7.102 7.156 10,959 -0.32(-4.24%)
Dec 14, 2007 7.520 7.682 7.473 7.473 4,588 -0.22(-2.91%)
Dec 13, 2007 7.659 7.697 7.659 7.697 775 +0.05(+0.61%)
Dec 12, 2007 7.473 7.659 7.465 7.651 3,805 +0.03(+0.41%)
Dec 11, 2007 7.233 7.767 7.195 7.620 8,239 -0.15(-1.99%)
Dec 10, 2007 7.520 7.806 7.496 7.775 27,303 +0.12(+1.62%)
Dec 07, 2007 7.187 8.007 7.187 7.651 36,252 +0.66(+9.40%)
Dec 06, 2007 7.014 7.256 6.993 6.993 15,055 -0.11(-1.52%)
Dec 05, 2007 7.133 7.133 6.846 7.102 12,594 -0.04(-0.54%)
Dec 04, 2007 7.427 7.489 7.140 7.140 13,275 -0.15(-2.02%)
Dec 03, 2007 7.489 7.489 7.210 7.287 16,733 -0.13(-1.77%)
Nov 30, 2007 7.233 7.458 7.210 7.419 3,775 +0.21(+2.90%)
Nov 29, 2007 7.202 7.226 7.202 7.210 4,272 +0.00(+0.00%)
Nov 28, 2007 7.156 7.303 7.156 7.210 18,034 +0.03(+0.43%)
Nov 27, 2007 7.055 7.179 7.040 7.179 16,482 +0.07(+0.98%)
Nov 26, 2007 7.133 7.179 7.102 7.110 6,181 -0.14(-1.92%)
Nov 23, 2007 7.187 7.272 7.187 7.249 4,388 -0.02(-0.32%)
Nov 21, 2007 7.133 7.334 7.133 7.272 14,092 -0.05(-0.63%)
Nov 20, 2007 7.396 7.396 7.256 7.318 11,336 +0.06(+0.85%)
Nov 19, 2007 7.311 7.349 7.001 7.256 17,331 -0.13(-1.78%)
Nov 16, 2007 7.690 7.868 7.357 7.388 28,496 -0.32(-4.12%)
Nov 15, 2007 7.396 7.736 7.372 7.705 11,646 +0.32(+4.29%)
Nov 14, 2007 7.388 7.465 7.388 7.388 4,529 -0.04(-0.52%)
Nov 13, 2007 7.318 7.427 7.272 7.427 6,346 -0.02(-0.31%)
Nov 12, 2007 7.372 7.481 7.310 7.450 6,527 -0.02(-0.21%)
Nov 09, 2007 7.458 7.659 7.357 7.465 6,933 +0.06(+0.84%)
Nov 08, 2007 7.605 7.605 7.210 7.403 5,752 -0.09(-1.24%)
Nov 07, 2007 7.620 7.713 7.465 7.496 5,427 -0.16(-2.12%)
Nov 06, 2007 7.690 7.713 7.628 7.659 23,396 -0.09(-1.20%)
Nov 05, 2007 7.860 7.860 7.713 7.752 6,270 -0.02(-0.30%)
Nov 02, 2007 7.674 7.798 7.666 7.775 2,971 +0.05(+0.68%)
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.