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 (%)
Dec 31, 2015	9.390	9.116	9.116	9.116	4,776	+0.02(+0.20%)
Dec 30, 2015	8.747	9.263	8.747	9.097	2,543	+0.06(+0.64%)
Dec 29, 2015	9.064	9.064	9.039	9.039	2,105	+0.10(+1.07%)
Dec 28, 2015	8.970	9.296	8.936	8.944	3,569	+0.03(+0.29%)
Dec 23, 2015	8.747	8.918	8.918	8.918	7,689	+0.16(+1.86%)
Dec 22, 2015	8.798	8.798	8.584	8.756	2,706	+0.19(+2.21%)
Dec 21, 2015	8.704	8.798	8.566	8.566	733	-0.15(-1.67%)
Dec 18, 2015	8.478	8.739	8.455	8.712	7,521	+0.26(+3.05%)
Dec 17, 2015	8.541	8.592	8.455	8.455	3,934	-0.21(-2.38%)
Dec 16, 2015	8.669	8.704	8.382	8.661	78,487	-0.03(-0.30%)
Dec 15, 2015	8.652	8.884	8.565	8.687	27,963	-0.09(-1.03%)
Dec 14, 2015	8.772	8.777	8.626	8.777	18,675	+0.00(+0.05%)
Dec 11, 2015	8.845	8.970	8.764	8.772	4,809	-0.09(-0.97%)
Dec 10, 2015	8.918	8.978	8.858	8.858	4,993	-0.14(-1.53%)
Dec 09, 2015	9.013	9.227	8.808	8.996	240,300	-0.27(-2.96%)
Dec 07, 2015	9.270	9.270	9.270	9.270	815	+0.04(+0.47%)
Dec 04, 2015	9.167	9.390	9.142	9.227	21,879	+0.05(+0.56%)
Dec 03, 2015	9.142	9.227	9.142	9.176	7,529	+0.06(+0.66%)
Dec 02, 2015	9.004	9.124	9.004	9.116	9,562	+0.03(+0.28%)
Dec 01, 2015	9.021	9.090	9.013	9.090	3,032	+0.04(+0.47%)
Nov 30, 2015	8.798	9.159	8.755	9.047	2,325	+0.10(+1.15%)
Nov 27, 2015	8.970	8.970	8.901	8.944	724	+0.05(+0.58%)
Nov 25, 2015	8.841	8.893	8.893	8.893	1,398	+0.10(+1.17%)
Nov 24, 2015	8.832	8.832	8.764	8.790	1,530	-0.02(-0.19%)
Nov 23, 2015	8.841	9.193	8.712	8.807	7,973	+0.05(+0.59%)
Nov 20, 2015	8.858	8.875	8.755	8.755	1,096	-0.03(-0.29%)
Nov 19, 2015	8.687	8.807	8.678	8.781	5,707	-0.09(-1.06%)
Nov 18, 2015	9.021	9.416	8.781	8.875	3,458	-0.14(-1.52%)
Nov 17, 2015	9.262	9.317	8.850	9.013	5,974	-0.23(-2.44%)
Nov 16, 2015	9.227	9.238	9.227	9.238	2,281	-0.24(-2.51%)
Nov 13, 2015	9.476	9.476	9.476	9.476	209	+0.14(+1.48%)
Nov 11, 2015	9.339	9.338	9.338	9.338	36	-0.20(-2.08%)
Nov 09, 2015	9.485	9.536	9.536	9.536	19	-0.12(-1.24%)
Nov 06, 2015	9.682	9.682	9.605	9.657	2,248	+0.14(+1.44%)
Nov 05, 2015	9.442	9.519	9.442	9.519	4,246	+0.08(+0.82%)
Nov 04, 2015	9.442	9.485	9.356	9.442	10,581	+0.01(+0.09%)
Nov 03, 2015	9.511	9.511	9.433	9.433	483	-0.08(-0.81%)
Nov 02, 2015	9.373	9.511	9.373	9.511	385	+0.14(+1.47%)
Oct 30, 2015	9.184	9.442	9.176	9.373	6,126	+0.14(+1.49%)
Oct 29, 2015	9.167	9.557	9.167	9.236	7,077	+0.06(+0.65%)
Oct 28, 2015	9.227	9.227	8.729	9.176	10,740	+0.07(+0.75%)
Oct 27, 2015	9.064	9.107	9.056	9.107	13,940	+0.04(+0.47%)
Oct 26, 2015	8.927	9.064	8.832	9.064	1,866	+0.14(+1.54%)
Oct 23, 2015	8.798	9.219	8.779	8.927	3,888	+0.13(+1.46%)
Oct 22, 2015	8.669	8.798	8.669	8.798	1,185	+0.13(+1.49%)
Oct 20, 2015	8.687	8.669	8.669	8.669	2,679	+0.02(+0.25%)
Oct 19, 2015	8.549	8.648	8.549	8.648	1,867	-0.10(-1.13%)
Oct 16, 2015	8.669	8.906	8.627	8.747	6,597	-0.01(-0.10%)
Oct 15, 2015	8.875	9.184	8.755	8.755	3,344	-0.12(-1.35%)
Oct 14, 2015	9.047	9.047	8.712	8.875	10,247	+0.18(+2.12%)
Oct 13, 2015	8.712	8.712	8.609	8.691	5,263	+0.06(+0.75%)
Oct 12, 2015	8.542	8.693	8.541	8.626	1,120	+0.08(+0.90%)
Oct 09, 2015	8.549	8.618	8.541	8.549	5,051	-0.12(-1.39%)
Oct 08, 2015	8.669	8.695	8.669	8.669	4,315	-0.02(-0.20%)
Oct 07, 2015	8.798	8.798	8.601	8.687	4,604	-0.14(-1.56%)
Oct 06, 2015	8.841	8.850	8.798	8.824	5,806	-0.06(-0.68%)
Oct 05, 2015	8.893	8.960	8.875	8.884	20,853	+0.07(+0.78%)
Oct 02, 2015	8.695	8.815	8.669	8.815	1,065	+0.11(+1.28%)

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