Frequency Elcts Inc (NQ: FEIM )

12.04 +0.08 (+0.71%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.449 7.449 7.169 7.275 8,090 -0.17(-2.24%)
Oct 28, 2016 7.584 7.584 7.330 7.441 2,098 -0.01(-0.11%)
Oct 27, 2016 7.631 7.631 7.449 7.449 2,544 -0.01(-0.11%)
Oct 25, 2016 7.457 7.457 7.457 405 -0.12(-1.55%)
Oct 24, 2016 7.574 7.574 7.574 7.574 378 -0.26(-3.26%)
Oct 21, 2016 7.829 7.829 7.829 7.829 268 -0.01(-0.10%)
Oct 20, 2016 7.639 7.837 7.639 7.837 1,572 +0.22(+2.91%)
Oct 19, 2016 7.615 7.615 7.615 7.615 658 -0.26(-3.32%)
Oct 18, 2016 7.790 7.877 7.790 7.877 1,925 +0.12(+1.53%)
Oct 17, 2016 7.370 7.758 7.322 7.758 3,706 -0.11(-1.36%)
Oct 13, 2016 7.655 7.865 7.865 7.865 2 +0.12(+1.58%)
Oct 12, 2016 8.091 8.091 7.528 7.742 16,289 -0.22(-2.79%)
Oct 11, 2016 8.149 8.233 7.924 7.964 3,520 -0.28(-3.43%)
Oct 10, 2016 8.247 8.247 8.247 8.247 133 +0.08(+1.04%)
Oct 07, 2016 8.416 8.431 8.004 8.162 7,827 -0.17(-2.04%)
Oct 06, 2016 8.334 8.416 8.332 8.332 1,025 +0.11(+1.29%)
Oct 04, 2016 8.225 8.225 8.225 8.225 439 -0.15(-1.80%)
Oct 03, 2016 8.376 8.376 8.376 8.376 256 +0.05(+0.57%)
Sep 30, 2016 8.202 8.384 8.202 8.328 5,045 +0.22(+2.74%)
Sep 29, 2016 8.130 8.360 8.091 8.107 50,939 -0.02(-0.20%)
Sep 28, 2016 8.400 8.400 8.091 8.122 25,619 -0.12(-1.44%)
Sep 27, 2016 8.182 8.257 7.980 8.241 32,489 -0.05(-0.57%)
Sep 26, 2016 8.241 8.289 8.122 8.289 2,817 -0.02(-0.29%)
Sep 23, 2016 8.138 8.313 8.138 8.313 512 +0.17(+2.14%)
Sep 22, 2016 8.194 8.614 8.091 8.138 8,280 -0.10(-1.25%)
Sep 21, 2016 8.107 8.400 8.107 8.241 972 +0.03(+0.39%)
Sep 20, 2016 8.883 8.883 8.099 8.210 20,766 -0.52(-5.90%)
Sep 16, 2016 8.717 8.725 8.725 8.725 350 +0.40(+4.86%)
Sep 15, 2016 8.400 8.433 8.321 8.321 2,696 -0.17(-1.97%)
Sep 14, 2016 8.558 8.915 8.400 8.488 31,419 +0.04(+0.48%)
Sep 13, 2016 8.479 8.915 8.400 8.447 5,191 -0.49(-5.44%)
Sep 12, 2016 8.504 9.231 8.504 8.934 5,291 +0.04(+0.42%)
Sep 09, 2016 8.859 9.113 8.841 8.897 5,868 +0.12(+1.33%)
Sep 08, 2016 8.915 9.232 8.717 8.780 6,430 -0.06(-0.72%)
Sep 07, 2016 8.693 9.501 8.558 8.844 18,672 +0.14(+1.64%)
Sep 06, 2016 8.455 8.717 8.455 8.701 951 +0.14(+1.67%)
Sep 02, 2016 8.558 8.558 8.558 8.558 2,902 -0.02(-0.18%)
Sep 01, 2016 8.189 8.582 8.189 8.574 2,687 -0.13(-1.46%)
Aug 31, 2016 8.630 8.701 8.630 8.701 1,826 +0.17(+1.95%)
Aug 30, 2016 8.534 8.534 8.534 8.534 254 -0.04(-0.47%)
Aug 29, 2016 8.257 8.574 8.257 8.574 1,448 +0.03(+0.37%)
Aug 26, 2016 8.717 8.836 8.356 8.542 19,697 -0.17(-2.00%)
Aug 25, 2016 8.099 8.907 8.099 8.717 13,721 +0.59(+7.32%)
Aug 24, 2016 8.400 8.400 8.122 8.122 4,864 -0.28(-3.30%)
Aug 23, 2016 8.424 8.424 8.400 8.400 379 -0.13(-1.49%)
Aug 22, 2016 8.360 8.534 8.360 8.527 3,080 +0.14(+1.70%)
Aug 18, 2016 8.352 8.384 8.384 8.384 59 -0.01(-0.09%)
Aug 17, 2016 8.474 8.474 8.376 8.392 3,161 -0.32(-3.73%)
Aug 16, 2016 8.717 8.717 8.717 8.717 184 +0.38(+4.61%)
Aug 15, 2016 8.332 8.332 8.332 8.332 477 -0.31(-3.53%)
Aug 12, 2016 8.637 8.637 8.637 8.637 283 -0.08(-0.86%)
Aug 11, 2016 8.717 8.717 8.709 8.713 1,761 -0.00(-0.05%)
Aug 10, 2016 8.725 8.725 8.717 8.717 2,016 +0.04(+0.46%)
Aug 09, 2016 8.717 8.717 8.653 8.677 1,914 -0.11(-1.20%)
Aug 08, 2016 8.139 8.783 8.139 8.783 883 +0.07(+0.75%)
Aug 05, 2016 8.608 8.836 8.608 8.717 9,031 +0.12(+1.44%)
Aug 02, 2016 8.653 8.593 8.593 8.593 8 +0.06(+0.65%)
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.