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 (%)
Aug 29, 2014 8.891 9.248 9.248 9.248 11,357 +0.17(+1.92%)
Aug 28, 2014 8.851 9.081 8.851 9.073 5,470 +0.12(+1.33%)
Aug 27, 2014 8.946 8.954 8.946 8.954 1,766 +0.04(+0.44%)
Aug 26, 2014 8.875 8.954 8.804 8.915 4,761 +0.02(+0.18%)
Aug 25, 2014 8.891 8.954 8.859 8.899 4,226 +0.01(+0.09%)
Aug 22, 2014 8.875 8.891 8.883 8.891 7,989 +0.01(+0.09%)
Aug 21, 2014 8.859 8.939 8.805 8.883 9,998 -0.09(-0.97%)
Aug 20, 2014 8.907 9.010 8.907 8.970 5,815 -0.05(-0.53%)
Aug 19, 2014 8.875 9.073 8.875 9.018 7,336 -0.06(-0.61%)
Aug 18, 2014 9.113 9.113 8.970 9.073 8,205 +0.04(+0.44%)
Aug 15, 2014 9.113 9.113 9.113 9.034 3,197 -0.04(-0.44%)
Aug 14, 2014 9.097 9.105 8.709 9.073 9,202 +0.04(+0.41%)
Aug 13, 2014 8.994 9.113 8.994 9.036 6,072 +0.02(+0.20%)
Aug 12, 2014 9.010 9.018 8.994 9.018 695 -0.12(-1.30%)
Aug 11, 2014 9.042 9.137 9.002 9.137 3,636 +0.06(+0.61%)
Aug 08, 2014 8.780 9.127 8.741 9.081 12,079 +0.30(+3.43%)
Aug 07, 2014 8.804 9.026 8.637 8.780 17,807 -0.06(-0.72%)
Aug 06, 2014 8.796 8.844 8.780 8.844 1,827 +0.09(+1.00%)
Aug 05, 2014 8.970 8.970 8.717 8.756 12,014 -0.31(-3.41%)
Aug 04, 2014 9.073 9.073 8.907 9.065 3,658 -0.01(-0.09%)
Aug 01, 2014 9.073 9.097 9.073 9.073 3,383 +0.01(+0.09%)
Jul 31, 2014 9.073 9.073 8.788 9.065 3,518 -0.04(-0.48%)
Jul 29, 2014 9.264 9.109 9.109 9.109 30 +0.29(+3.28%)
Jul 28, 2014 8.637 8.994 8.637 8.820 6,891 +0.18(+2.11%)
Jul 25, 2014 8.653 8.653 8.637 8.637 1,263 -0.09(-1.00%)
Jul 24, 2014 8.622 8.804 8.622 8.725 4,438 +0.05(+0.55%)
Jul 23, 2014 8.653 8.756 8.622 8.677 2,610 -0.03(-0.29%)
Jul 22, 2014 8.717 8.717 8.637 8.702 2,781 +0.08(+0.94%)
Jul 21, 2014 8.384 9.089 8.384 8.622 32,894 +0.21(+2.45%)
Jul 18, 2014 8.527 8.527 8.408 8.416 11,483 -0.03(-0.38%)
Jul 17, 2014 8.400 8.511 8.368 8.447 9,499 +0.05(+0.57%)
Jul 16, 2014 8.376 8.519 8.376 8.400 4,717 +0.03(+0.38%)
Jul 15, 2014 8.424 8.558 8.202 8.368 29,362 -0.12(-1.40%)
Jul 14, 2014 8.519 8.710 8.455 8.487 8,408 -0.02(-0.19%)
Jul 11, 2014 8.376 8.917 8.218 8.503 7,347 +0.09(+1.04%)
Jul 10, 2014 8.321 9.153 8.321 8.416 9,883 -0.20(-2.30%)
Jul 09, 2014 8.733 8.788 8.479 8.614 6,093 -0.06(-0.73%)
Jul 08, 2014 9.240 9.240 8.677 8.677 3,315 -0.52(-5.68%)
Jul 07, 2014 9.517 9.699 9.113 9.200 16,096 -0.39(-4.05%)
Jul 03, 2014 9.588 9.588 9.588 9.588 2,271 -0.03(-0.33%)
Jul 02, 2014 9.703 9.755 9.588 9.620 5,962 -0.02(-0.16%)
Jul 01, 2014 9.533 9.747 9.526 9.636 3,522 -0.12(-1.22%)
Jun 30, 2014 9.858 9.858 9.525 9.755 13,384 -0.14(-1.44%)
Jun 27, 2014 9.319 9.905 8.891 9.897 8,454 +0.39(+4.08%)
Jun 26, 2014 8.590 9.668 8.590 9.509 41,505 +0.91(+10.60%)
Jun 25, 2014 8.598 8.598 8.424 8.598 3,402 -0.01(-0.09%)
Jun 24, 2014 8.717 8.725 8.463 8.606 12,337 -0.13(-1.54%)
Jun 23, 2014 8.673 8.756 8.598 8.741 9,486 +0.03(+0.36%)
Jun 20, 2014 8.685 8.709 8.669 8.709 3,836 -0.02(-0.18%)
Jun 19, 2014 8.693 8.796 8.677 8.725 5,913 -0.15(-1.70%)
Jun 18, 2014 8.677 8.954 8.677 8.875 15,075 +0.12(+1.36%)
Jun 17, 2014 8.534 8.796 8.534 8.756 4,011 +0.06(+0.64%)
Jun 16, 2014 8.725 8.725 8.606 8.701 14,752 -0.10(-1.08%)
Jun 13, 2014 8.796 8.796 8.796 8.796 208 -0.03(-0.36%)
Jun 12, 2014 8.812 8.851 8.788 8.828 1,241 +0.04(+0.45%)
Jun 11, 2014 8.598 8.836 8.598 8.788 10,009 -0.07(-0.81%)
Jun 10, 2014 8.825 8.859 8.558 8.859 4,516 +0.06(+0.63%)
Jun 06, 2014 8.804 8.820 8.796 8.804 1,010 -0.06(-0.63%)
Jun 05, 2014 8.859 8.875 8.859 8.859 666 +0.06(+0.72%)
Jun 04, 2014 8.645 8.851 8.645 8.796 6,892 +0.15(+1.74%)
Jun 03, 2014 8.693 8.796 8.534 8.645 3,788 -0.19(-2.15%)
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.