FREQUENCY ELECTRON. (NQ: FEIM)
10.13 USD  +0.11 (+1.10%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.06 10.13 9.780 10.13 8,170 +0.11(+1.10%)
Apr 28, 2016 9.890 10.03 9.810 10.02 13,904 -0.02(-0.20%)
Apr 27, 2016 9.950 10.04 9.900 10.04 7,572 +0.01(+0.08%)
Apr 26, 2016 10.00 10.11 9.950 10.03 65,298 -0.11(-1.07%)
Apr 25, 2016 9.980 10.18 9.970 10.14 71,215 +0.23(+2.32%)
Apr 22, 2016 9.760 10.00 9.760 9.910 3,100 +0.06(+0.61%)
Apr 21, 2016 10.16 10.16 9.780 9.850 8,226 -0.15(-1.50%)
Apr 20, 2016 9.950 10.00 9.950 10.00 1,535 +0.01(+0.10%)
Apr 19, 2016 10.00 10.07 9.860 9.990 2,526 +0.16(+1.63%)
Apr 18, 2016 9.930 10.00 9.830 9.830 4,205 -0.09(-0.91%)
Apr 15, 2016 10.07 10.18 9.920 9.920 1,965 -0.06(-0.60%)
Apr 14, 2016 9.950 10.01 9.950 9.980 10,582 +0.02(+0.20%)
Apr 13, 2016 9.960 9.960 9.960 9.960 314 -0.08(-0.85%)
Apr 12, 2016 9.953 10.06 9.950 10.04 7,068 -0.04(-0.42%)
Apr 11, 2016 10.09 10.09 10.09 10.09 1,154 +0.08(+0.78%)
Apr 08, 2016 10.11 10.17 9.950 10.01 14,196 +0.00(+0.00%)
Apr 07, 2016 10.09 10.18 10.00 10.01 876 +0.01(+0.10%)
Apr 06, 2016 9.823 10.07 9.823 10.00 7,116 -0.01(-0.05%)
Apr 05, 2016 9.950 10.01 9.950 10.01 14,332 +0.04(+0.45%)
Apr 04, 2016 9.911 9.960 9.810 9.960 3,785 +0.01(+0.10%)
Apr 01, 2016 10.22 10.22 9.950 9.950 1,089 -0.03(-0.30%)
Mar 31, 2016 10.14 10.26 9.900 9.980 12,166 -0.07(-0.70%)
Mar 30, 2016 10.15 10.24 9.900 10.05 9,218 -0.07(-0.69%)
Mar 29, 2016 9.900 10.26 9.900 10.12 13,041 +0.22(+2.22%)
Mar 28, 2016 9.830 10.00 9.830 9.900 10,214 -0.07(-0.70%)
Mar 24, 2016 9.970 9.970 9.970 0 -0.02(-0.20%)
Mar 23, 2016 10.02 10.11 9.921 9.990 10,633 -0.07(-0.70%)
Mar 22, 2016 10.02 10.70 9.960 10.06 16,878 -0.64(-5.98%)
Mar 21, 2016 10.90 10.90 10.47 10.70 17,417 -0.30(-2.73%)
Mar 18, 2016 10.64 11.00 10.29 11.00 26,766 +0.82(+8.06%)
Mar 17, 2016 9.830 10.38 9.830 10.18 5,792 +0.15(+1.50%)
Mar 16, 2016 9.850 10.24 9.750 10.03 73,446 +0.31(+3.19%)
Mar 15, 2016 9.900 10.10 9.550 9.720 295,193 -0.32(-3.19%)
Mar 14, 2016 9.560 10.25 9.560 10.04 2,095 -0.15(-1.47%)
Mar 11, 2016 9.950 10.19 9.950 10.19 1,211 +0.18(+1.80%)
Mar 10, 2016 9.900 10.45 9.900 10.01 1,463 +0.48(+5.04%)
Mar 09, 2016 9.600 9.930 9.510 9.530 3,003 -0.07(-0.73%)
Mar 08, 2016 10.10 10.10 9.600 9.600 1,887 -0.09(-0.93%)
Mar 07, 2016 9.680 9.940 9.650 9.690 2,395 -0.02(-0.21%)
Mar 04, 2016 9.840 10.00 9.510 9.710 9,205 -0.01(-0.10%)
Mar 03, 2016 9.781 10.00 9.340 9.720 12,289 +0.00(+0.00%)
Mar 02, 2016 9.250 9.870 9.250 9.720 934 +0.37(+3.96%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here