Frequency Elcts Inc (NQ: FEIM )

12.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.065 6.421 5.995 6.065 10,544 -0.02(-0.25%)
May 30, 2012 5.910 6.096 5.903 6.081 2,868 +0.17(+2.88%)
May 29, 2012 6.019 6.019 5.686 5.910 11,532 -0.11(-1.80%)
May 25, 2012 6.019 6.019 6.019 6.019 517 +0.00(+0.00%)
May 24, 2012 5.903 6.019 5.903 6.019 1,778 +0.16(+2.77%)
May 23, 2012 6.228 6.228 5.555 5.856 1,907 -0.36(-5.85%)
May 22, 2012 5.647 6.282 5.647 6.220 13,572 +0.52(+9.18%)
May 21, 2012 5.717 5.717 5.624 5.697 52,428 +0.20(+3.57%)
May 18, 2012 5.701 5.794 5.431 5.500 6,494 -0.11(-1.93%)
May 17, 2012 5.794 5.794 5.516 5.609 12,866 -0.26(-4.35%)
May 16, 2012 5.879 6.104 5.787 5.864 3,023 -0.13(-2.19%)
May 15, 2012 5.995 5.995 5.995 5.995 147 -0.02(-0.39%)
May 14, 2012 6.019 6.019 6.011 6.019 634 +0.03(+0.52%)
May 11, 2012 6.026 6.034 5.926 5.988 1,680 -0.05(-0.90%)
May 08, 2012 6.026 6.042 6.042 6.042 3,102 +0.01(+0.13%)
May 07, 2012 6.081 6.081 5.918 6.034 6,043 -0.05(-0.76%)
May 04, 2012 6.274 6.274 5.555 6.081 5,917 -0.12(-1.87%)
May 03, 2012 6.181 6.199 6.181 6.197 1,809 -0.04(-0.62%)
May 02, 2012 6.328 6.421 5.957 6.235 5,152 -0.05(-0.74%)
May 01, 2012 6.019 6.498 5.848 6.282 12,538 +0.40(+6.84%)
Apr 30, 2012 6.119 6.181 5.818 5.879 2,456 -0.22(-3.68%)
Apr 26, 2012 6.142 6.104 6.104 6.104 15,382 +0.02(+0.38%)
Apr 25, 2012 5.725 6.119 5.679 6.081 13,124 +0.36(+6.22%)
Apr 24, 2012 5.686 5.748 5.632 5.725 9,296 +0.00(+0.00%)
Apr 23, 2012 5.802 5.941 5.686 5.725 18,605 -0.12(-2.12%)
Apr 20, 2012 5.918 5.957 5.748 5.848 14,074 -0.11(-1.82%)
Apr 19, 2012 5.910 6.170 5.841 5.957 11,892 +0.09(+1.45%)
Apr 18, 2012 5.941 6.011 5.841 5.872 12,029 -0.07(-1.17%)
Apr 17, 2012 5.957 6.181 5.841 5.941 22,119 -0.14(-2.29%)
Apr 16, 2012 6.065 6.173 5.889 6.081 6,778 -0.06(-1.01%)
Apr 13, 2012 6.073 6.204 6.073 6.142 2,004 +0.05(+0.77%)
Apr 12, 2012 6.112 6.112 6.034 6.095 3,037 -0.02(-0.39%)
Apr 11, 2012 6.150 6.197 6.081 6.119 4,901 -0.05(-0.88%)
Apr 10, 2012 6.421 6.421 6.034 6.173 9,021 -0.21(-3.27%)
Apr 09, 2012 6.460 6.583 6.382 6.382 14,672 -0.15(-2.37%)
Apr 05, 2012 6.568 6.568 6.429 6.537 3,324 +0.00(+0.00%)
Apr 04, 2012 6.405 6.699 6.382 6.537 7,056 +0.02(+0.36%)
Apr 03, 2012 6.458 6.535 6.421 6.514 3,580 -0.01(-0.12%)
Apr 02, 2012 6.599 6.684 6.467 6.522 8,084 +0.12(+1.93%)
Mar 30, 2012 6.522 6.877 6.398 6.398 6,176 -0.03(-0.54%)
Mar 29, 2012 6.436 6.460 6.390 6.433 1,171 +0.00(+0.06%)
Mar 28, 2012 6.323 6.429 6.323 6.429 3,022 +0.07(+1.09%)
Mar 27, 2012 6.498 6.498 6.320 6.359 1,915 -0.02(-0.30%)
Mar 26, 2012 6.344 6.429 6.305 6.378 10,306 +0.07(+1.17%)
Mar 23, 2012 6.328 6.328 6.305 6.305 3,094 -0.08(-1.21%)
Mar 22, 2012 6.460 6.645 6.274 6.382 5,793 -0.02(-0.24%)
Mar 21, 2012 6.297 6.421 6.297 6.398 2,068 +0.13(+2.09%)
Mar 20, 2012 6.266 6.367 6.251 6.267 3,964 -0.08(-1.21%)
Mar 19, 2012 6.405 6.421 6.297 6.344 6,746 -0.04(-0.61%)
Mar 16, 2012 6.460 6.522 6.382 6.382 18,343 -0.13(-2.02%)
Mar 15, 2012 6.568 6.591 6.514 6.514 4,524 +0.03(+0.48%)
Mar 14, 2012 6.599 6.599 6.421 6.483 1,163 -0.09(-1.44%)
Mar 13, 2012 6.537 6.577 6.421 6.577 2,193 +0.04(+0.62%)
Mar 12, 2012 6.614 6.614 6.491 6.537 3,568 -0.11(-1.63%)
Mar 09, 2012 6.622 6.692 6.576 6.645 14,873 -0.05(-0.81%)
Mar 08, 2012 6.498 6.699 6.429 6.699 11,542 +0.23(+3.59%)
Mar 07, 2012 6.361 6.475 6.266 6.467 19,418 +0.28(+4.50%)
Mar 06, 2012 6.204 6.204 6.034 6.189 12,891 -0.01(-0.12%)
Mar 05, 2012 6.382 6.382 6.197 6.197 6,075 -0.02(-0.37%)
Mar 02, 2012 6.283 6.305 6.197 6.220 7,508 -0.15(-2.43%)
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.