Frequency Elcts Inc (NQ: FEIM )

12.16 +0.18 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.645 9.002 8.645 8.855 12,089 +0.15(+1.68%)
Jul 30, 2015 8.812 9.113 8.696 8.709 114,922 +0.02(+0.27%)
Jul 29, 2015 8.400 8.706 8.400 8.685 7,401 +0.09(+1.01%)
Jul 28, 2015 8.645 9.018 8.241 8.598 13,038 -0.12(-1.36%)
Jul 27, 2015 8.637 8.717 8.637 8.717 1,000 +0.02(+0.18%)
Jul 24, 2015 8.717 8.820 8.555 8.701 17,495 -0.12(-1.35%)
Jul 23, 2015 8.923 8.954 8.519 8.820 33,325 +0.11(+1.27%)
Jul 22, 2015 8.741 8.911 8.542 8.709 17,898 -0.01(-0.09%)
Jul 21, 2015 8.717 8.717 8.717 8.717 1,277 +0.00(+0.00%)
Jul 20, 2015 8.748 8.748 8.618 8.717 17,379 +0.00(+0.00%)
Jul 17, 2015 8.717 8.717 8.717 8.717 574 -0.25(-2.83%)
Jul 16, 2015 8.717 8.970 8.717 8.970 365 +0.04(+0.44%)
Jul 14, 2015 8.867 8.931 8.931 8.931 3 +0.20(+2.27%)
Jul 13, 2015 8.725 9.113 8.717 8.733 2,576 -0.32(-3.50%)
Jul 10, 2015 8.685 9.050 8.685 9.050 1,948 +0.44(+5.16%)
Jul 09, 2015 8.479 8.606 8.479 8.606 759 +0.25(+2.94%)
Jul 08, 2015 8.439 9.113 8.321 8.360 14,522 -0.14(-1.68%)
Jul 07, 2015 8.622 8.685 8.183 8.503 60,513 -0.19(-2.14%)
Jul 06, 2015 8.519 8.725 8.519 8.689 5,267 +0.03(+0.32%)
Jul 02, 2015 8.717 8.661 8.661 8.661 17,162 -0.07(-0.82%)
Jul 01, 2015 8.915 8.915 8.733 8.733 1,586 -0.21(-2.30%)
Jun 30, 2015 8.923 8.947 8.828 8.939 30,956 +0.18(+2.08%)
Jun 29, 2015 8.915 8.915 8.717 8.756 5,729 -0.16(-1.78%)
Jun 26, 2015 8.954 8.954 8.915 8.915 11,041 -0.11(-1.23%)
Jun 25, 2015 9.018 9.026 8.947 9.026 1,279 -0.07(-0.78%)
Jun 24, 2015 8.962 9.097 8.947 9.097 1,119 +0.10(+1.06%)
Jun 23, 2015 9.057 9.097 9.002 9.002 1,945 -0.13(-1.47%)
Jun 22, 2015 8.986 9.145 8.978 9.137 8,367 +0.10(+1.05%)
Jun 19, 2015 9.129 9.145 9.042 9.042 2,744 -0.03(-0.35%)
Jun 18, 2015 9.002 9.089 8.812 9.073 12,889 +0.25(+2.88%)
Jun 17, 2015 8.796 9.129 8.796 8.820 6,684 +0.02(+0.27%)
Jun 16, 2015 8.859 8.859 8.796 8.796 1,590 -0.15(-1.68%)
Jun 15, 2015 8.947 9.176 8.883 8.947 1,670 +0.10(+1.07%)
Jun 12, 2015 8.772 8.859 8.677 8.851 25,347 +0.10(+1.09%)
Jun 11, 2015 8.867 9.351 8.598 8.756 35,016 -0.21(-2.30%)
Jun 10, 2015 9.050 9.398 8.328 8.962 40,992 -0.23(-2.50%)
Jun 09, 2015 9.747 9.747 9.129 9.192 25,116 -0.62(-6.30%)
Jun 08, 2015 10.14 10.22 9.723 9.810 28,688 -0.26(-2.60%)
Jun 05, 2015 10.14 10.14 9.834 10.07 11,158 -0.10(-0.94%)
Jun 04, 2015 10.21 10.29 10.10 10.17 3,784 -0.04(-0.39%)
Jun 03, 2015 10.12 10.21 10.10 10.21 14,023 -0.06(-0.62%)
Jun 02, 2015 10.34 10.40 10.07 10.27 57,129 -0.27(-2.59%)
Jun 01, 2015 10.29 10.60 10.07 10.54 20,842 +0.32(+3.14%)
May 29, 2015 10.26 10.45 10.12 10.22 3,235 -0.14(-1.38%)
May 28, 2015 10.15 10.38 10.14 10.37 13,522 +0.25(+2.51%)
May 27, 2015 10.07 10.24 10.07 10.11 2,975 +0.05(+0.47%)
May 26, 2015 10.08 10.22 10.04 10.06 13,403 -0.08(-0.78%)
May 22, 2015 10.23 10.14 10.14 10.14 10,978 -0.08(-0.78%)
May 21, 2015 10.22 10.22 10.22 10.22 233 +0.11(+1.10%)
May 20, 2015 10.08 10.32 10.04 10.11 19,780 +0.04(+0.39%)
May 19, 2015 10.35 10.44 10.07 10.07 15,875 -0.36(-3.42%)
May 18, 2015 10.27 10.48 10.07 10.43 15,077 +0.18(+1.78%)
May 15, 2015 10.38 10.51 10.09 10.25 11,708 -0.07(-0.69%)
May 14, 2015 10.30 10.59 10.30 10.32 3,831 -0.01(-0.08%)
May 13, 2015 10.25 10.29 10.10 10.33 9,088 +0.07(+0.70%)
May 12, 2015 10.18 10.54 10.10 10.25 13,828 +0.01(+0.08%)
May 11, 2015 10.16 10.63 10.07 10.25 20,820 +0.20(+1.97%)
May 08, 2015 10.11 10.14 10.04 10.05 3,028 -0.20(-1.93%)
May 07, 2015 9.771 10.35 9.731 10.25 11,487 +0.18(+1.81%)
May 06, 2015 10.08 10.21 10.02 10.06 1,900 -0.12(-1.17%)
May 05, 2015 10.21 10.32 9.969 10.18 25,269 -0.27(-2.58%)
May 04, 2015 10.06 10.49 9.978 10.45 13,782 +0.39(+3.86%)
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.