Frequency Electronics, Inc. - Common Stock (NQ: FEIM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	19.88	20.33	19.30	19.49	103,453	-0.23(-1.17%)
Dec 24, 2024	18.76	19.82	18.76	19.72	52,014	+0.83(+4.39%)
Dec 23, 2024	19.30	19.33	18.48	18.89	81,193	-0.13(-0.68%)
Dec 20, 2024	18.23	19.26	18.09	19.02	171,869	+0.52(+2.78%)
Dec 19, 2024	18.50	18.86	18.10	18.50	79,466	+0.09(+0.52%)
Dec 18, 2024	18.36	19.47	18.14	18.41	188,451	+0.18(+0.99%)
Dec 17, 2024	18.50	18.69	17.81	18.23	122,665	+0.00(+0.00%)
Dec 16, 2024	17.60	18.73	17.00	18.23	428,326	+1.52(+9.10%)
Dec 13, 2024	16.76	17.20	16.23	16.71	66,867	-0.14(-0.83%)
Dec 12, 2024	16.75	16.98	15.74	16.85	163,247	+0.15(+0.90%)
Dec 11, 2024	16.37	17.86	15.69	16.70	908,269	+3.91(+30.57%)
Dec 10, 2024	12.78	13.10	12.70	12.79	220,886	-0.15(-1.16%)
Dec 09, 2024	13.30	13.44	12.70	12.94	72,291	-0.39(-2.93%)
Dec 06, 2024	13.21	13.37	12.99	13.33	16,721	+0.00(+0.00%)
Dec 05, 2024	13.43	13.74	13.04	13.33	36,322	-0.34(-2.49%)
Dec 04, 2024	13.69	13.99	13.60	13.67	32,908	-0.11(-0.80%)
Dec 03, 2024	13.66	13.95	13.66	13.78	57,476	+0.08(+0.58%)
Dec 02, 2024	14.30	14.32	13.61	13.70	56,195	-0.31(-2.21%)
Nov 29, 2024	13.99	14.32	13.98	14.01	17,996	+0.12(+0.86%)
Nov 27, 2024	14.11	14.12	13.50	13.89	24,675	+0.01(+0.07%)
Nov 26, 2024	13.21	13.90	13.21	13.88	108,450	+0.59(+4.44%)
Nov 25, 2024	13.05	13.34	13.05	13.29	41,233	+0.20(+1.53%)
Nov 22, 2024	13.22	13.37	13.07	13.09	28,662	-0.05(-0.38%)
Nov 21, 2024	13.28	13.39	13.14	13.14	15,264	+0.02(+0.15%)
Nov 20, 2024	13.00	13.19	13.00	13.12	23,706	+0.13(+1.00%)
Nov 19, 2024	12.72	13.25	12.72	12.99	27,511	+0.13(+1.01%)
Nov 18, 2024	12.98	13.23	12.83	12.86	26,776	+0.00(+0.00%)
Nov 15, 2024	12.89	12.89	12.62	12.86	15,986	-0.03(-0.23%)
Nov 14, 2024	13.04	13.04	12.69	12.89	18,053	-0.09(-0.69%)
Nov 13, 2024	13.01	13.20	12.85	12.98	22,648	+0.07(+0.54%)
Nov 12, 2024	13.05	13.32	12.88	12.91	23,471	-0.18(-1.38%)
Nov 11, 2024	13.18	13.29	12.84	13.09	24,700	-0.05(-0.38%)
Nov 08, 2024	12.91	13.35	12.91	13.14	35,197	+0.32(+2.50%)
Nov 07, 2024	12.77	13.02	12.58	12.82	16,885	+0.22(+1.75%)
Nov 06, 2024	13.17	13.37	12.60	12.60	131,140	-0.17(-1.33%)
Nov 05, 2024	12.66	12.97	12.65	12.77	9,334	+0.15(+1.19%)
Nov 04, 2024	12.79	12.85	12.47	12.62	24,375	-0.05(-0.39%)
Nov 01, 2024	12.57	12.74	12.50	12.67	17,874	+0.05(+0.40%)
Oct 31, 2024	12.55	12.67	12.38	12.62	15,583	-0.06(-0.47%)
Oct 30, 2024	12.46	12.81	12.46	12.68	8,641	+0.04(+0.32%)
Oct 29, 2024	12.49	12.79	12.34	12.64	15,754	+0.06(+0.48%)
Oct 28, 2024	12.17	12.72	12.17	12.58	13,296	+0.30(+2.44%)
Oct 25, 2024	12.36	12.40	12.20	12.28	12,906	-0.14(-1.13%)
Oct 24, 2024	12.45	12.53	12.26	12.42	24,925	+0.16(+1.31%)
Oct 23, 2024	12.47	12.87	12.18	12.26	21,508	-0.29(-2.31%)
Oct 22, 2024	12.87	12.87	12.54	12.55	20,569	+0.00(+0.00%)
Oct 21, 2024	12.76	13.11	12.55	12.55	35,638	-0.29(-2.26%)
Oct 18, 2024	12.73	12.92	12.66	12.84	9,677	+0.11(+0.86%)
Oct 17, 2024	12.82	12.86	12.73	12.73	13,363	-0.16(-1.24%)
Oct 16, 2024	13.00	13.00	12.87	12.89	12,534	-0.01(-0.08%)
Oct 15, 2024	12.80	13.07	12.80	12.90	12,271	+0.09(+0.70%)
Oct 14, 2024	12.79	13.23	12.63	12.81	32,649	-0.04(-0.31%)
Oct 11, 2024	12.53	13.04	12.17	12.85	38,173	+0.40(+3.21%)
Oct 10, 2024	12.32	12.45	12.15	12.45	7,035	+0.01(+0.08%)
Oct 09, 2024	12.51	12.51	12.25	12.44	26,590	+0.08(+0.65%)
Oct 08, 2024	11.79	12.49	11.78	12.36	25,654	+0.51(+4.30%)
Oct 07, 2024	12.11	12.11	11.85	11.85	13,728	-0.21(-1.74%)
Oct 04, 2024	11.99	12.20	11.94	12.06	19,171	+0.06(+0.50%)
Oct 03, 2024	11.96	12.06	11.90	12.00	13,292	-0.12(-0.99%)
Oct 02, 2024	12.17	12.46	12.05	12.12	16,630	-0.17(-1.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.