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 (%)
Dec 31, 2009 4.007 3.976 3.976 3.976 11,375 +0.03(+0.78%)
Dec 30, 2009 3.984 3.984 3.884 3.945 5,040 +0.02(+0.59%)
Dec 29, 2009 3.992 4.045 3.884 3.922 10,670 -0.15(-3.61%)
Dec 28, 2009 4.255 4.278 4.061 4.069 4,775 -0.02(-0.38%)
Dec 24, 2009 4.216 4.224 3.961 4.085 5,390 -0.19(-4.52%)
Dec 23, 2009 3.945 4.441 3.636 4.278 32,385 +0.34(+8.64%)
Dec 22, 2009 4.092 4.162 3.860 3.938 15,195 -0.30(-7.12%)
Dec 21, 2009 4.085 4.255 3.816 4.239 41,659 +0.14(+3.40%)
Dec 18, 2009 3.760 4.526 3.590 4.100 33,317 +0.24(+6.21%)
Dec 17, 2009 3.868 3.907 3.748 3.860 8,956 -0.05(-1.19%)
Dec 16, 2009 3.876 3.907 3.620 3.907 6,558 +0.16(+4.34%)
Dec 15, 2009 3.636 3.907 3.573 3.744 3,037 +0.11(+2.98%)
Dec 14, 2009 3.868 3.907 3.636 3.636 12,489 -0.12(-3.29%)
Dec 11, 2009 3.744 3.907 3.651 3.760 17,227 +0.00(+0.10%)
Dec 10, 2009 3.868 3.868 3.528 3.756 16,869 +0.04(+1.15%)
Dec 09, 2009 3.504 3.868 3.504 3.713 15,953 +0.15(+4.35%)
Dec 08, 2009 3.504 3.559 3.489 3.559 12,392 +0.08(+2.22%)
Dec 07, 2009 3.528 3.528 3.481 3.481 2,308 -0.02(-0.44%)
Dec 04, 2009 3.548 3.559 3.481 3.497 12,280 -0.05(-1.52%)
Dec 03, 2009 3.555 3.555 3.446 3.551 6,814 -0.04(-1.08%)
Dec 02, 2009 3.590 3.636 3.566 3.590 12,538 -0.08(-2.11%)
Dec 01, 2009 3.590 3.667 3.590 3.667 548 +0.14(+3.95%)
Nov 30, 2009 3.690 3.690 3.520 3.528 4,974 +0.01(+0.22%)
Nov 25, 2009 3.528 3.520 3.520 3.520 4,912 -0.17(-4.61%)
Nov 24, 2009 3.504 3.690 3.489 3.690 6,892 +0.19(+5.50%)
Nov 23, 2009 3.512 3.512 3.481 3.498 4,771 -0.08(-2.13%)
Nov 20, 2009 3.574 3.574 3.559 3.574 900 -0.09(-2.33%)
Nov 19, 2009 3.528 3.659 3.481 3.659 6,567 +0.12(+3.50%)
Nov 18, 2009 3.535 3.535 3.520 3.535 3,279 +0.00(+0.00%)
Nov 17, 2009 3.574 3.597 3.520 3.535 4,663 -0.09(-2.35%)
Nov 16, 2009 3.489 3.698 3.481 3.620 10,205 +0.06(+1.74%)
Nov 13, 2009 3.559 3.713 3.504 3.559 16,773 +0.06(+1.77%)
Nov 12, 2009 3.489 3.497 3.481 3.497 8,854 +0.02(+0.44%)
Nov 11, 2009 3.520 3.543 3.450 3.481 10,858 -0.02(-0.59%)
Nov 10, 2009 3.504 3.504 3.477 3.502 4,084 -0.00(-0.08%)
Nov 09, 2009 3.497 3.505 3.497 3.504 1,551 -0.05(-1.31%)
Nov 06, 2009 3.543 3.551 3.543 3.551 517 +0.09(+2.46%)
Nov 05, 2009 3.466 3.528 3.466 3.466 1,680 +0.02(+0.67%)
Nov 04, 2009 3.590 3.590 3.443 3.443 1,789 -0.08(-2.20%)
Nov 03, 2009 3.559 3.845 3.419 3.520 25,974 +0.02(+0.66%)
Nov 02, 2009 3.528 3.528 3.450 3.497 17,338 +0.09(+2.73%)
Oct 30, 2009 3.512 3.613 3.404 3.404 17,780 +0.02(+0.46%)
Oct 29, 2009 3.566 3.590 3.388 3.388 12,534 -0.17(-4.78%)
Oct 28, 2009 3.566 3.566 3.559 3.559 7,497 +0.00(+0.00%)
Oct 27, 2009 3.713 3.806 3.559 3.559 29,049 -0.04(-1.08%)
Oct 26, 2009 3.628 3.806 3.597 3.597 20,745 -0.03(-0.85%)
Oct 23, 2009 3.721 3.814 3.613 3.628 20,139 -0.01(-0.21%)
Oct 22, 2009 3.667 3.868 3.597 3.636 38,648 -0.04(-1.05%)
Oct 21, 2009 3.644 3.837 3.605 3.675 26,566 +0.02(+0.64%)
Oct 20, 2009 3.659 3.860 3.605 3.651 27,400 -0.21(-5.41%)
Oct 19, 2009 3.651 3.881 3.651 3.860 30,249 +0.21(+5.72%)
Oct 16, 2009 3.767 3.860 3.636 3.651 25,449 -0.04(-1.05%)
Oct 15, 2009 3.721 3.945 3.690 3.690 23,866 -0.04(-1.04%)
Oct 14, 2009 3.791 3.984 3.644 3.729 35,520 -0.19(-4.93%)
Oct 13, 2009 3.729 3.922 3.605 3.922 32,572 +0.16(+4.13%)
Oct 12, 2009 3.949 3.949 3.713 3.767 5,934 +0.12(+3.38%)
Oct 09, 2009 3.582 3.922 3.566 3.644 22,498 +0.01(+0.21%)
Oct 08, 2009 4.007 4.007 3.566 3.636 38,768 -0.29(-7.30%)
Oct 07, 2009 3.636 4.007 3.559 3.922 51,271 +0.32(+9.03%)
Oct 06, 2009 3.613 3.736 3.435 3.597 24,720 -0.08(-2.19%)
Oct 05, 2009 3.574 3.777 3.574 3.678 13,391 +0.10(+2.68%)
Oct 02, 2009 3.679 3.679 3.582 3.582 3,806 -0.09(-2.53%)
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.