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 )

9.000 -0.050 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	8.084	8.564	7.811	8.008	29,410	+0.02(+0.21%)
Feb 25, 2016	7.940	7.991	7.991	7.991	18	+0.27(+3.44%)
Feb 24, 2016	7.725	7.768	7.725	7.725	1,025	-0.12(-1.53%)
Feb 22, 2016	7.828	7.845	7.845	7.845	23	+0.00(+0.00%)
Feb 19, 2016	7.991	7.991	7.734	7.845	927	+0.03(+0.44%)
Feb 18, 2016	8.412	8.412	7.725	7.811	12,704	+0.09(+1.11%)
Feb 17, 2016	7.725	7.725	7.725	7.725	158	-0.21(-2.60%)
Feb 16, 2016	8.232	8.378	7.897	7.931	2,159	+0.05(+0.65%)
Feb 12, 2016	8.266	7.880	7.880	7.880	13,048	+0.03(+0.33%)
Feb 11, 2016	8.232	8.232	7.725	7.854	6,715	-0.21(-2.66%)
Feb 10, 2016	7.983	8.111	7.983	8.069	2,574	+0.14(+1.73%)
Feb 09, 2016	7.983	7.983	7.914	7.931	1,531	-0.05(-0.65%)
Feb 08, 2016	7.957	8.008	7.940	7.983	3,008	+0.00(+0.00%)
Feb 05, 2016	8.240	8.326	7.863	7.983	5,996	+0.20(+2.52%)
Feb 04, 2016	8.094	8.094	7.786	7.786	1,831	-0.21(-2.67%)
Feb 03, 2016	7.725	8.000	7.725	8.000	2,041	+0.21(+2.76%)
Feb 02, 2016	7.785	7.785	7.708	7.785	5,980	-0.01(-0.11%)
Feb 01, 2016	7.674	7.802	7.575	7.794	4,143	+0.17(+2.25%)
Jan 29, 2016	7.811	7.811	7.622	7.622	6,499	+0.04(+0.57%)
Jan 28, 2016	7.725	7.837	7.305	7.579	31,915	-0.28(-3.60%)
Jan 27, 2016	8.240	8.240	7.777	7.863	8,204	-0.15(-1.82%)
Jan 26, 2016	8.343	8.541	7.519	8.008	13,180	+0.03(+0.32%)
Jan 25, 2016	8.326	8.429	7.983	7.983	2,441	-0.05(-0.64%)
Jan 22, 2016	7.948	8.292	7.725	8.034	1,878	-0.09(-1.16%)
Jan 21, 2016	8.352	8.352	7.674	8.129	9,647	+0.17(+2.16%)
Jan 20, 2016	7.648	8.232	7.459	7.957	28,252	-0.29(-3.52%)
Jan 19, 2016	8.043	8.386	7.991	8.247	23,866	+0.12(+1.46%)
Jan 15, 2016	8.120	8.129	8.129	8.129	7,572	-0.34(-4.00%)
Jan 14, 2016	8.541	8.541	8.163	8.467	7,830	-0.03(-0.36%)
Jan 13, 2016	8.652	8.669	8.463	8.498	8,400	-0.23(-2.65%)
Jan 12, 2016	9.262	9.262	8.609	8.729	17,938	-0.27(-3.05%)
Jan 11, 2016	9.064	9.197	8.729	9.004	14,703	+0.28(+3.25%)
Jan 08, 2016	8.987	8.987	8.721	8.721	5,242	-0.48(-5.20%)
Jan 07, 2016	8.884	9.320	8.626	9.199	20,096	-0.15(-1.57%)
Jan 06, 2016	8.893	9.346	8.790	9.346	17,714	+0.61(+6.96%)
Jan 04, 2016	9.081	8.738	8.738	8.738	41	-0.38(-4.14%)
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%)

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