Frequency Elcts Inc (NQ: FEIM )

11.84 USD -0.31 (-2.55%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.99 12.09 11.84 11.84 2,228 -0.31(-2.55%)
Feb 25, 2021 12.10 12.60 12.10 12.15 57,214 +0.15(+1.25%)
Feb 24, 2021 11.66 12.10 11.66 12.00 16,857 +0.16(+1.35%)
Feb 23, 2021 11.92 12.04 11.74 11.84 5,772 -0.16(-1.33%)
Feb 22, 2021 12.05 12.06 11.84 12.00 15,729 -0.14(-1.15%)
Feb 19, 2021 12.19 12.26 12.02 12.14 38,500 -0.06(-0.49%)
Feb 18, 2021 11.66 12.25 11.66 12.20 57,745 +0.58(+4.99%)
Feb 17, 2021 11.82 11.98 11.62 11.62 2,483 -0.21(-1.78%)
Feb 16, 2021 11.87 12.09 11.60 11.83 17,468 +0.33(+2.87%)
Feb 12, 2021 11.80 12.16 11.50 11.50 34,500 -0.01(-0.09%)
Feb 11, 2021 11.47 12.10 11.41 11.51 45,633 +0.12(+1.10%)
Feb 10, 2021 11.41 11.70 11.11 11.38 27,806 +0.04(+0.40%)
Feb 09, 2021 11.28 11.46 11.28 11.34 25,351 +0.19(+1.70%)
Feb 08, 2021 11.29 11.37 11.01 11.15 7,799 +0.07(+0.63%)
Feb 05, 2021 11.35 11.35 11.08 11.08 3,000 -0.05(-0.45%)
Feb 04, 2021 11.15 11.26 11.04 11.13 914 -0.03(-0.27%)
Feb 03, 2021 10.61 11.19 10.60 11.16 59,312 +0.36(+3.33%)
Feb 02, 2021 10.51 10.95 10.50 10.80 6,253 +0.28(+2.66%)
Feb 01, 2021 10.72 10.98 10.52 10.52 3,333 -0.20(-1.87%)
Jan 29, 2021 10.93 10.93 10.70 10.72 5,600 +0.12(+1.13%)
Jan 28, 2021 11.10 11.16 10.29 10.60 12,662 -0.53(-4.76%)
Jan 27, 2021 11.18 11.18 11.00 11.13 4,056 +0.22(+2.02%)
Jan 26, 2021 10.88 11.18 10.83 10.91 5,945 +0.07(+0.65%)
Jan 25, 2021 10.98 11.09 10.55 10.84 4,903 -0.01(-0.05%)
Jan 22, 2021 10.49 10.85 10.49 10.85 3,100 +0.29(+2.70%)
Jan 21, 2021 10.46 11.00 10.46 10.56 3,512 -0.03(-0.28%)
Jan 20, 2021 11.20 11.43 10.59 10.59 8,855 -0.61(-5.45%)
Jan 19, 2021 11.32 11.38 11.20 11.20 23,594 -0.06(-0.53%)
Jan 15, 2021 11.36 11.36 11.16 11.26 8,500 +0.06(+0.53%)
Jan 14, 2021 11.29 11.32 11.16 11.20 35,275 +0.19(+1.73%)
Jan 13, 2021 10.77 11.36 10.77 11.01 24,413 -0.01(-0.09%)
Jan 12, 2021 11.19 11.31 11.02 11.02 41,164 -0.18(-1.61%)
Jan 11, 2021 10.96 11.20 10.96 11.20 7,495 +0.17(+1.54%)
Jan 08, 2021 11.00 11.20 10.69 11.03 7,700 -0.01(-0.09%)
Jan 07, 2021 10.94 11.38 10.90 11.04 14,859 +0.34(+3.18%)
Jan 06, 2021 10.61 10.96 10.61 10.70 2,315 -0.10(-0.93%)
Jan 05, 2021 10.42 10.98 10.42 10.80 3,171 +0.32(+3.05%)
Jan 04, 2021 10.94 10.94 10.48 10.48 5,499 -0.51(-4.64%)
Dec 31, 2020 10.99 10.99 10.99 2,000 +0.05(+0.46%)
Dec 30, 2020 10.80 10.94 10.80 10.94 2,000 +0.13(+1.20%)
Dec 29, 2020 10.80 10.90 10.80 10.81 1,155 +0.20(+1.89%)
Dec 28, 2020 10.75 11.00 10.61 10.61 4,303 +0.04(+0.38%)
Dec 24, 2020 10.80 10.80 10.51 10.57 5,200 -0.06(-0.56%)
Dec 23, 2020 10.90 10.98 10.63 10.63 14,461 -0.30(-2.77%)
Dec 22, 2020 10.85 10.95 10.56 10.93 10,144 +0.38(+3.63%)
Dec 21, 2020 10.21 10.79 10.21 10.55 10,422 +0.25(+2.43%)
Dec 18, 2020 10.74 10.75 10.20 10.30 19,100 -0.39(-3.65%)
Dec 17, 2020 10.71 10.92 10.49 10.69 6,914 -0.01(-0.09%)
Dec 16, 2020 10.73 10.90 10.50 10.70 3,156 +0.34(+3.28%)
Dec 15, 2020 10.83 10.86 10.35 10.36 6,034 -0.42(-3.90%)
Dec 14, 2020 11.10 11.10 10.74 10.78 14,301 -0.02(-0.19%)
Dec 11, 2020 10.94 11.39 10.47 10.80 50,800 +0.70(+6.93%)
Dec 10, 2020 10.16 10.27 10.10 10.10 11,992 +0.10(+1.00%)
Dec 09, 2020 10.11 10.12 10.00 10.00 7,505 -0.32(-3.15%)
Dec 08, 2020 10.25 10.36 10.25 10.32 39,855 +0.22(+2.18%)
Dec 07, 2020 10.18 10.18 10.11 10.11 685 -0.22(-2.18%)
Dec 04, 2020 10.29 10.36 10.20 10.33 5,700 +0.28(+2.79%)
Dec 03, 2020 10.04 10.16 10.00 10.05 3,648 +0.01(+0.10%)
Dec 02, 2020 10.07 10.07 10.00 10.04 3,536 -0.29(-2.81%)
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.