Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Frequency Elcts Inc (NQ: FEIM )

9.650 -0.030 (-0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	8.069	8.069	7.765	7.880	7,468	-0.18(-2.24%)
Oct 28, 2016	8.214	8.214	7.940	8.060	1,937	-0.01(-0.11%)
Oct 27, 2016	8.266	8.266	8.069	8.069	2,348	-0.01(-0.11%)
Oct 25, 2016		8.077	8.077	8.077	373	-0.13(-1.55%)
Oct 24, 2016	8.204	8.204	8.204	8.204	349	-0.28(-3.26%)
Oct 21, 2016	8.481	8.481	8.481	8.481	248	-0.01(-0.10%)
Oct 20, 2016	8.275	8.489	8.275	8.489	1,451	+0.24(+2.91%)
Oct 19, 2016	8.249	8.249	8.249	8.249	608	-0.28(-3.32%)
Oct 18, 2016	8.438	8.532	8.438	8.532	1,777	+0.13(+1.53%)
Oct 17, 2016	7.983	8.403	7.931	8.403	3,421	-0.12(-1.36%)
Oct 13, 2016	8.292	8.519	8.519	8.519	2	+0.13(+1.58%)
Oct 12, 2016	8.764	8.764	8.154	8.386	15,038	-0.24(-2.79%)
Oct 11, 2016	8.827	8.918	8.584	8.626	3,250	-0.31(-3.43%)
Oct 10, 2016	8.933	8.933	8.933	8.933	123	+0.09(+1.04%)
Oct 07, 2016	9.116	9.133	8.669	8.841	7,226	-0.18(-2.04%)
Oct 06, 2016	9.027	9.116	9.025	9.025	947	+0.12(+1.29%)
Oct 04, 2016	8.910	8.910	8.910	8.910	405	-0.16(-1.80%)
Oct 03, 2016	9.073	9.073	9.073	9.073	236	+0.05(+0.57%)
Sep 30, 2016	8.884	9.081	8.884	9.021	4,657	+0.24(+2.74%)
Sep 29, 2016	8.807	9.056	8.764	8.781	47,027	-0.02(-0.20%)
Sep 28, 2016	9.099	9.099	8.764	8.798	23,652	-0.13(-1.44%)
Sep 27, 2016	8.863	8.944	8.644	8.927	29,994	-0.05(-0.57%)
Sep 26, 2016	8.927	8.978	8.798	8.978	2,601	-0.03(-0.29%)
Sep 23, 2016	8.815	9.004	8.815	9.004	472	+0.19(+2.14%)
Sep 22, 2016	8.875	9.330	8.764	8.815	7,644	-0.11(-1.25%)
Sep 21, 2016	8.781	9.099	8.781	8.927	898	+0.03(+0.39%)
Sep 20, 2016	9.622	9.622	8.772	8.893	19,171	-0.56(-5.90%)
Sep 16, 2016	9.442	9.451	9.451	9.451	323	+0.44(+4.86%)
Sep 15, 2016	9.099	9.135	9.013	9.013	2,489	-0.18(-1.97%)
Sep 14, 2016	9.270	9.656	9.099	9.194	29,006	+0.04(+0.48%)
Sep 13, 2016	9.184	9.657	9.099	9.150	4,792	-0.53(-5.44%)
Sep 12, 2016	9.211	9.999	9.211	9.677	4,884	+0.04(+0.42%)
Sep 09, 2016	9.596	9.871	9.577	9.637	5,417	+0.13(+1.33%)
Sep 08, 2016	9.657	10.000	9.442	9.511	5,936	-0.07(-0.72%)
Sep 07, 2016	9.416	10.29	9.270	9.579	17,238	+0.15(+1.64%)
Sep 06, 2016	9.159	9.442	9.159	9.425	878	+0.15(+1.67%)
Sep 02, 2016	9.270	9.270	9.270	9.270	2,679	-0.02(-0.18%)
Sep 01, 2016	8.870	9.296	8.870	9.287	2,481	-0.14(-1.46%)
Aug 31, 2016	9.348	9.425	9.348	9.425	1,685	+0.18(+1.95%)
Aug 30, 2016	9.244	9.244	9.244	9.244	235	-0.04(-0.47%)
Aug 29, 2016	8.944	9.287	8.944	9.287	1,337	+0.03(+0.37%)
Aug 26, 2016	9.442	9.571	9.051	9.253	18,184	-0.19(-2.00%)
Aug 25, 2016	8.772	9.648	8.772	9.442	12,667	+0.64(+7.32%)
Aug 24, 2016	9.099	9.099	8.798	8.798	4,491	-0.30(-3.30%)
Aug 23, 2016	9.124	9.124	9.099	9.099	350	-0.14(-1.49%)
Aug 22, 2016	9.056	9.244	9.056	9.236	2,843	+0.15(+1.70%)
Aug 18, 2016	9.047	9.081	9.081	9.081	54	-0.01(-0.09%)
Aug 17, 2016	9.179	9.179	9.073	9.090	2,918	-0.35(-3.73%)
Aug 16, 2016	9.442	9.442	9.442	9.442	170	+0.42(+4.61%)
Aug 15, 2016	9.026	9.026	9.026	9.026	440	-0.33(-3.53%)
Aug 12, 2016	9.356	9.356	9.356	9.356	262	-0.08(-0.86%)
Aug 11, 2016	9.442	9.442	9.433	9.438	1,626	-0.00(-0.05%)
Aug 10, 2016	9.451	9.451	9.442	9.442	1,861	+0.04(+0.46%)
Aug 09, 2016	9.442	9.442	9.373	9.399	1,767	-0.11(-1.20%)
Aug 08, 2016	8.816	9.513	8.816	9.513	815	+0.07(+0.75%)
Aug 05, 2016	9.324	9.571	9.324	9.442	8,338	+0.13(+1.44%)
Aug 02, 2016	9.373	9.308	9.308	9.308	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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Frequency Elcts Inc (NQ: FEIM )

Historical Prices