Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frequency Elcts Inc (NQ: FEIM )

9.000 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.832 9.013 8.764 8.867 27,249 -0.03(-0.39%)
Sep 29, 2021 9.004 9.322 8.584 8.901 88,477 -0.20(-2.17%)
Sep 28, 2021 9.322 9.725 8.601 9.099 750,546 +0.90(+10.99%)
Sep 27, 2021 8.309 8.463 8.197 8.197 367,563 -0.09(-1.04%)
Sep 24, 2021 8.305 8.305 8.197 8.283 2,028 +0.03(+0.31%)
Sep 23, 2021 8.472 8.472 8.257 8.257 1,219 -0.17(-2.04%)
Sep 22, 2021 8.240 8.463 8.240 8.429 11,298 +0.23(+2.83%)
Sep 21, 2021 8.292 8.300 8.197 8.197 6,012 -0.08(-0.93%)
Sep 20, 2021 8.472 8.472 8.197 8.275 31,672 -0.29(-3.41%)
Sep 17, 2021 8.249 8.704 8.249 8.566 18,577 +0.23(+2.78%)
Sep 16, 2021 8.342 8.557 8.292 8.335 5,646 -0.06(-0.66%)
Sep 15, 2021 8.214 8.678 8.214 8.390 16,159 +0.10(+1.20%)
Sep 14, 2021 8.369 8.598 7.966 8.291 117,275 -1.07(-11.46%)
Sep 13, 2021 9.433 9.433 9.227 9.365 8,871 -0.06(-0.68%)
Sep 10, 2021 9.227 9.614 9.227 9.429 2,917 +0.08(+0.83%)
Sep 09, 2021 9.279 9.356 8.875 9.352 3,986 +0.17(+1.82%)
Sep 08, 2021 9.433 9.618 9.184 9.184 26,754 -0.24(-2.55%)
Sep 07, 2021 9.485 9.622 9.425 9.425 23,080 -0.02(-0.18%)
Sep 03, 2021 9.355 9.451 9.355 9.442 15,684 +0.09(+0.92%)
Sep 02, 2021 9.322 9.519 9.313 9.356 20,539 +0.00(+0.00%)
Sep 01, 2021 9.184 9.403 9.056 9.356 24,836 +0.04(+0.46%)
Aug 31, 2021 9.485 9.485 9.227 9.313 14,714 -0.05(-0.55%)
Aug 30, 2021 8.626 9.442 8.626 9.365 78,135 +0.72(+8.34%)
Aug 27, 2021 8.626 8.841 8.626 8.644 7,099 -0.03(-0.30%)
Aug 26, 2021 8.586 8.669 8.586 8.669 1,511 +0.05(+0.60%)
Aug 25, 2021 8.910 8.910 8.601 8.618 1,307 -0.22(-2.52%)
Aug 24, 2021 8.712 9.013 8.584 8.841 2,118 +0.23(+2.69%)
Aug 23, 2021 9.013 9.013 8.549 8.609 5,935 -0.32(-3.56%)
Aug 20, 2021 8.798 8.935 8.515 8.927 19,766 +0.25(+2.87%)
Aug 19, 2021 8.249 8.778 8.249 8.678 25,321 +0.17(+2.02%)
Aug 18, 2021 8.300 8.506 8.257 8.506 4,818 -0.02(-0.20%)
Aug 17, 2021 8.360 8.523 8.240 8.523 2,340 +0.12(+1.38%)
Aug 16, 2021 8.481 8.481 8.386 8.408 3,160 -0.14(-1.66%)
Aug 13, 2021 8.669 8.669 8.481 8.549 4,423 -0.08(-0.90%)
Aug 12, 2021 8.562 8.729 8.562 8.626 2,985 +0.01(+0.10%)
Aug 11, 2021 8.626 8.635 8.559 8.618 9,181 -0.01(-0.10%)
Aug 10, 2021 8.566 8.944 8.541 8.626 26,224 +0.03(+0.30%)
Aug 09, 2021 8.498 8.618 8.481 8.601 6,329 +0.14(+1.62%)
Aug 06, 2021 8.283 8.489 8.283 8.463 24,026 +0.09(+1.13%)
Aug 05, 2021 8.429 8.463 8.335 8.369 1,896 -0.01(-0.13%)
Aug 04, 2021 8.420 8.472 8.317 8.380 6,202 -0.19(-2.18%)
Aug 03, 2021 8.412 8.566 8.412 8.566 23,430 +0.00(+0.00%)
Aug 02, 2021 8.592 8.592 8.463 8.566 5,093 -0.03(-0.40%)
Jul 30, 2021 8.661 8.661 8.463 8.601 8,091 -0.03(-0.30%)
Jul 29, 2021 8.669 8.694 8.584 8.626 7,789 +0.02(+0.20%)
Jul 28, 2021 8.541 8.639 8.541 8.609 7,841 +0.05(+0.58%)
Jul 27, 2021 8.498 8.584 8.420 8.560 23,627 -0.14(-1.56%)
Jul 26, 2021 8.712 8.712 8.644 8.695 4,408 -0.01(-0.15%)
Jul 23, 2021 8.783 8.807 8.692 8.708 8,452 -0.06(-0.64%)
Jul 22, 2021 8.841 8.914 8.635 8.764 10,363 -0.03(-0.39%)
Jul 21, 2021 8.918 8.918 8.618 8.798 12,570 +0.03(+0.29%)
Jul 20, 2021 8.601 8.961 8.500 8.772 44,565 +0.22(+2.61%)
Jul 19, 2021 8.549 8.635 8.498 8.549 23,851 -0.03(-0.40%)
Jul 16, 2021 8.584 8.695 8.506 8.584 22,222 +0.11(+1.31%)
Jul 15, 2021 8.515 8.619 8.403 8.473 4,792 -0.12(-1.39%)
Jul 14, 2021 8.403 8.755 8.326 8.592 91,068 +0.21(+2.53%)
Jul 13, 2021 8.378 8.455 8.352 8.380 3,908 -0.03(-0.38%)
Jul 12, 2021 8.403 8.412 8.189 8.412 9,145 +0.01(+0.10%)
Jul 09, 2021 8.386 8.481 8.360 8.403 47,438 +0.08(+0.93%)
Jul 08, 2021 8.420 8.420 8.137 8.326 13,255 -0.08(-0.92%)
Jul 07, 2021 8.382 8.498 8.240 8.403 94,748 -0.01(-0.10%)
Jul 06, 2021 8.369 8.501 8.214 8.412 80,813 +0.08(+0.93%)
Jul 02, 2021 8.382 8.395 7.992 8.335 58,560 -0.03(-0.31%)
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.