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 (%)
Aug 31, 2012	7.332	7.332	7.274	7.274	6,710	-0.06(-0.80%)
Aug 30, 2012	7.341	7.349	7.332	7.332	12,069	+0.01(+0.16%)
Aug 29, 2012	7.341	7.349	7.320	7.320	729	-0.00(-0.05%)
Aug 27, 2012	7.424	7.441	7.320	7.324	1,361	+0.03(+0.34%)
Aug 24, 2012	7.236	7.299	7.173	7.299	7,484	-0.12(-1.58%)
Aug 23, 2012	7.416	7.416	7.416	7.416	298	-0.03(-0.34%)
Aug 22, 2012	7.441	7.441	7.441	7.441	358	+0.00(+0.00%)
Aug 17, 2012	7.290	7.441	7.441	7.441	11,694	+0.17(+2.30%)
Aug 16, 2012	7.123	7.372	7.098	7.274	7,880	-0.02(-0.23%)
Aug 15, 2012	7.341	7.433	7.290	7.290	4,520	-0.03(-0.46%)
Aug 14, 2012	7.081	7.525	7.056	7.324	9,253	+0.00(+0.06%)
Aug 13, 2012	7.357	7.357	7.320	7.320	2,028	-0.02(-0.29%)
Aug 10, 2012	7.165	7.457	7.156	7.341	2,032	-0.15(-2.01%)
Aug 08, 2012	7.525	7.491	7.491	7.491	4,176	+0.05(+0.68%)
Aug 07, 2012	7.542	7.686	7.156	7.441	8,253	-0.27(-3.48%)
Aug 06, 2012	7.919	7.919	7.567	7.709	2,601	-0.28(-3.56%)
Aug 03, 2012	8.061	8.061	7.955	7.994	2,905	-0.07(-0.83%)
Aug 02, 2012	7.525	8.162	7.458	8.061	29,186	+0.65(+8.82%)
Aug 01, 2012	7.500	7.701	7.257	7.408	12,365	-0.08(-1.01%)
Jul 31, 2012	7.374	7.542	7.324	7.483	15,711	+0.23(+3.12%)
Jul 30, 2012	7.307	7.390	6.955	7.257	6,119	-0.08(-1.14%)
Jul 27, 2012	7.324	7.626	7.290	7.341	7,707	+0.04(+0.57%)
Jul 26, 2012	7.383	7.383	7.290	7.299	4,957	-0.11(-1.47%)
Jul 25, 2012	7.282	7.458	7.248	7.408	15,160	-0.13(-1.67%)
Jul 24, 2012	7.676	7.767	6.905	7.533	26,066	-0.23(-2.92%)
Jul 23, 2012	6.746	7.958	6.670	7.760	31,488	+1.01(+15.03%)
Jul 19, 2012	6.846	6.746	6.746	6.746	60,503	-0.04(-0.62%)
Jul 18, 2012	6.804	6.821	6.788	6.788	2,510	+0.06(+0.88%)
Jul 17, 2012	6.728	6.728	6.728	6.728	501	-0.10(-1.48%)
Jul 16, 2012	6.813	6.888	6.586	6.829	24,605	-0.16(-2.29%)
Jul 13, 2012	6.704	7.332	6.704	6.989	22,734	+0.41(+6.25%)
Jul 12, 2012	6.645	6.704	6.410	6.578	35,644	-0.04(-0.63%)
Jul 11, 2012	7.005	7.022	6.561	6.620	8,900	-0.04(-0.63%)
Jul 10, 2012	6.846	6.922	6.628	6.662	9,392	-0.08(-1.12%)
Jul 06, 2012	6.729	6.737	6.737	6.737	596	+0.00(+0.00%)
Jul 05, 2012	6.662	6.737	6.628	6.737	2,159	-0.01(-0.12%)
Jul 03, 2012	6.771	6.771	6.746	6.746	664	+0.05(+0.75%)
Jul 02, 2012	6.670	6.838	6.670	6.695	2,983	-0.13(-1.96%)
Jun 29, 2012	6.913	6.913	6.771	6.829	5,979	-0.02(-0.31%)
Jun 28, 2012	6.855	6.913	6.653	6.850	2,386	+0.05(+0.68%)
Jun 27, 2012	6.829	6.829	6.804	6.804	603	-0.03(-0.49%)
Jun 25, 2012	6.838	6.838	6.838	6.838	238	+0.18(+2.64%)
Jun 22, 2012	6.704	6.896	6.603	6.662	14,211	-0.04(-0.63%)
Jun 21, 2012	6.293	6.771	6.293	6.704	3,785	+0.04(+0.63%)
Jun 20, 2012	6.704	6.712	6.461	6.662	1,683	-0.04(-0.63%)
Jun 19, 2012	6.721	6.779	6.377	6.704	11,881	-0.15(-2.20%)
Jun 18, 2012	6.829	7.215	6.706	6.855	24,121	-0.03(-0.37%)
Jun 15, 2012	7.517	7.517	6.721	6.880	7,322	+0.05(+0.74%)
Jun 14, 2012	6.704	6.846	6.695	6.829	4,325	+0.22(+3.30%)
Jun 13, 2012	6.461	6.704	6.436	6.612	2,732	+0.19(+3.00%)
Jun 12, 2012	6.410	6.427	6.410	6.419	1,422	-0.04(-0.65%)
Jun 11, 2012	6.519	6.519	6.285	6.461	2,730	-0.03(-0.52%)
Jun 08, 2012	6.511	6.578	6.452	6.494	2,386	-0.16(-2.39%)
Jun 07, 2012	6.486	6.737	6.335	6.653	14,030	+0.20(+3.12%)
Jun 06, 2012	6.327	6.829	6.327	6.452	5,489	+0.15(+2.39%)
Jun 05, 2012	6.293	6.343	6.218	6.302	954	-0.03(-0.40%)
Jun 04, 2012	6.503	6.528	6.218	6.327	34,106	-0.13(-2.08%)

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