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 )

9.180 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		7.511	7.511	7.511	0	+0.07(+0.92%)
Mar 28, 2018	7.493	7.554	7.442	7.442	21,916	-0.11(-1.48%)
Mar 27, 2018	7.596	7.639	7.554	7.554	28,826	-0.02(-0.26%)
Mar 26, 2018	7.682	7.725	7.433	7.573	8,105	-0.31(-3.89%)
Mar 23, 2018	7.725	7.880	7.682	7.880	4,894	+0.11(+1.44%)
Mar 22, 2018	7.905	7.905	7.433	7.768	6,528	-0.07(-0.94%)
Mar 21, 2018	7.897	7.897	7.842	7.842	1,308	-0.05(-0.69%)
Mar 20, 2018	7.764	7.897	7.691	7.897	5,950	+0.04(+0.55%)
Mar 19, 2018	8.128	8.185	7.709	7.854	87,364	-0.56(-6.63%)
Mar 16, 2018	8.043	8.412	7.725	8.412	13,825	+0.38(+4.70%)
Mar 15, 2018	8.412	8.463	7.705	8.034	2,473	+0.07(+0.86%)
Mar 14, 2018	8.017	8.309	7.502	7.966	6,471	-0.18(-2.21%)
Mar 13, 2018	7.485	8.584	7.485	8.146	7,891	+0.12(+1.50%)
Mar 12, 2018	8.195	8.195	8.026	8.026	791	+0.19(+2.41%)
Mar 09, 2018	7.682	7.837	7.682	7.837	1,812	+0.39(+5.31%)
Mar 08, 2018	7.511	7.614	7.398	7.442	17,930	-0.08(-1.03%)
Mar 07, 2018	7.554	7.554	7.514	7.519	9,462	-0.03(-0.34%)
Mar 06, 2018	7.674	7.691	7.545	7.545	4,445	-0.17(-2.22%)
Mar 05, 2018	7.785	7.794	7.691	7.717	9,332	-0.18(-2.28%)
Mar 02, 2018	7.864	7.923	7.854	7.897	3,125	+0.15(+2.00%)
Mar 01, 2018	8.005	8.043	7.708	7.742	9,620	-0.19(-2.38%)
Feb 28, 2018	8.051	8.051	7.931	7.931	2,910	-0.15(-1.91%)
Feb 27, 2018	8.111	8.197	8.086	8.086	7,584	-0.20(-2.38%)
Feb 26, 2018	8.601	9.090	8.283	8.283	13,780	-0.38(-4.36%)
Feb 23, 2018	8.785	8.785	8.661	8.661	2,426	-0.01(-0.10%)
Feb 22, 2018	8.669	8.984	8.669	8.669	1,667	+0.08(+0.90%)
Feb 21, 2018	8.799	8.799	8.592	8.592	1,310	+0.00(+0.00%)
Feb 20, 2018	8.987	8.987	8.584	8.592	2,571	-0.08(-0.89%)
Feb 16, 2018		8.669	8.669	8.669	0	+0.16(+1.92%)
Feb 15, 2018	8.094	8.584	7.974	8.506	10,770	+0.13(+1.54%)
Feb 14, 2018	8.111	8.472	8.008	8.378	14,202	+0.21(+2.63%)
Feb 13, 2018	8.163	8.266	8.087	8.163	1,625	+0.21(+2.59%)
Feb 12, 2018	8.026	8.068	7.957	7.957	9,758	-0.24(-2.93%)
Feb 09, 2018	8.223	8.240	7.914	8.197	19,256	+0.00(+0.00%)
Feb 08, 2018		8.395	8.172	8.197	7,220	+0.03(+0.31%)
Feb 06, 2018		8.172	8.172	8.172	4	+0.01(+0.15%)
Feb 05, 2018	8.160	8.160	8.160	8.160	152	+0.18(+2.26%)
Feb 01, 2018		7.980	7.980	7.980	20	-0.17(-2.14%)
Jan 31, 2018	8.060	8.360	8.060	8.154	2,236	+0.17(+2.19%)
Jan 30, 2018	7.854	7.980	7.768	7.980	537	-0.18(-2.25%)
Jan 29, 2018	8.446	8.446	8.103	8.163	2,354	-0.24(-2.86%)
Jan 26, 2018	8.403	8.403	8.403	8.403	142	+0.10(+1.24%)
Jan 25, 2018	8.292	8.377	8.187	8.300	1,331	+0.07(+0.83%)
Jan 24, 2018	8.206	8.352	8.206	8.232	1,317	-0.05(-0.62%)
Jan 23, 2018	8.283	8.292	8.283	8.283	2,622	+0.05(+0.63%)
Jan 22, 2018	8.154	8.240	8.154	8.232	871	+0.06(+0.74%)
Jan 19, 2018	8.017	8.223	7.854	8.172	6,090	+0.05(+0.63%)
Jan 18, 2018	8.240	8.240	8.026	8.120	6,161	+0.03(+0.42%)
Jan 17, 2018	8.240	8.240	7.897	8.086	14,223	+0.04(+0.53%)
Jan 16, 2018	8.172	8.172	7.793	8.043	11,230	-0.15(-1.88%)
Jan 12, 2018		8.197	8.197	8.197	0	+0.04(+0.45%)
Jan 09, 2018		8.161	8.161	8.161	259	-0.10(-1.17%)
Jan 08, 2018	8.146	8.534	8.086	8.257	13,220	+0.22(+2.79%)
Jan 05, 2018	8.378	8.378	8.033	8.033	506	+0.04(+0.52%)
Jan 04, 2018	8.171	8.249	7.983	7.991	7,210	-0.24(-2.92%)
Jan 03, 2018	8.043	8.378	8.008	8.232	9,543	+0.25(+3.12%)

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