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 (%)
Nov 30, 2012	7.240	7.240	6.997	7.121	2,386	-0.16(-2.22%)
Nov 29, 2012	7.248	7.282	7.131	7.282	835	+0.03(+0.46%)
Nov 28, 2012	7.123	7.315	6.806	7.248	6,874	+0.34(+4.85%)
Nov 26, 2012	6.737	6.913	6.913	6.913	2,028	+0.25(+3.77%)
Nov 23, 2012	6.603	6.704	6.570	6.662	2,673	+0.01(+0.13%)
Nov 21, 2012	6.679	6.695	6.653	6.653	1,312	+0.05(+0.76%)
Nov 20, 2012	6.687	6.687	6.352	6.603	2,688	+0.01(+0.13%)
Nov 19, 2012	6.754	6.804	5.623	6.595	31,320	-0.17(-2.48%)
Nov 16, 2012	6.704	6.771	6.570	6.762	5,132	+0.18(+2.80%)
Nov 15, 2012	6.896	6.896	6.486	6.578	8,607	-0.26(-3.80%)
Nov 14, 2012	7.081	7.127	6.838	6.838	8,711	-0.49(-6.64%)
Nov 13, 2012	7.257	7.324	7.257	7.324	1,432	+0.11(+1.51%)
Nov 12, 2012	7.064	7.274	7.031	7.215	7,397	+0.15(+2.14%)
Nov 09, 2012	7.123	7.123	6.955	7.064	4,734	-0.06(-0.82%)
Nov 08, 2012	7.156	7.357	7.047	7.123	10,807	+0.07(+0.95%)
Nov 07, 2012	7.131	7.131	6.997	7.056	3,562	-0.12(-1.64%)
Nov 06, 2012	7.374	7.542	7.165	7.173	10,480	-0.20(-2.73%)
Nov 05, 2012	7.374	7.374	7.374	7.374	1,193	+0.03(+0.34%)
Nov 02, 2012	7.114	7.349	7.114	7.349	4,040	+0.14(+1.91%)
Nov 01, 2012	7.274	7.391	6.925	7.211	3,379	-0.11(-1.52%)
Oct 31, 2012	7.207	7.322	7.031	7.322	3,387	+0.15(+2.08%)
Oct 26, 2012	7.324	7.173	7.173	7.173	7,160	-0.34(-4.46%)
Oct 25, 2012	7.500	7.634	7.500	7.508	4,059	-0.03(-0.33%)
Oct 24, 2012	7.332	7.617	7.332	7.533	3,170	+0.20(+2.74%)
Oct 23, 2012	7.399	7.399	7.332	7.332	2,154	+0.03(+0.35%)
Oct 19, 2012	7.248	7.374	7.223	7.307	4,806	-0.14(-1.91%)
Oct 17, 2012	7.450	7.450	7.450	7.450	0	-0.17(-2.20%)
Oct 16, 2012	7.434	7.634	7.434	7.617	1,432	-0.02(-0.22%)
Oct 15, 2012	7.642	7.642	7.634	7.634	1,121	-0.00(-0.00%)
Oct 12, 2012	7.558	7.709	7.558	7.634	2,967	+0.08(+1.00%)
Oct 11, 2012	7.466	7.558	7.367	7.558	3,654	+0.09(+1.23%)
Oct 10, 2012	7.558	7.558	7.299	7.466	4,692	-0.06(-0.78%)
Oct 09, 2012	7.466	7.550	7.208	7.525	12,041	+0.22(+2.98%)
Oct 08, 2012	7.307	7.307	7.307	7.307	238	+0.06(+0.81%)
Oct 05, 2012	7.391	7.408	7.207	7.248	5,370	-0.09(-1.26%)
Oct 04, 2012	7.399	7.416	7.341	7.341	1,670	-0.05(-0.68%)
Oct 03, 2012	7.391	7.391	7.391	7.391	596	+0.08(+1.15%)
Oct 02, 2012	7.374	7.374	7.307	7.307	1,556	-0.12(-1.58%)
Oct 01, 2012	7.282	7.491	7.282	7.424	11,430	+0.05(+0.70%)
Sep 28, 2012	7.165	7.373	7.165	7.373	2,537	+0.17(+2.43%)
Sep 27, 2012	7.290	7.332	7.123	7.198	6,641	-0.13(-1.83%)
Sep 26, 2012	7.324	7.332	7.207	7.332	3,341	+0.01(+0.11%)
Sep 25, 2012	7.223	7.324	7.207	7.324	3,835	+0.12(+1.63%)
Sep 24, 2012	7.349	7.349	7.165	7.207	9,030	-0.14(-1.94%)
Sep 21, 2012	7.424	7.433	7.240	7.349	10,021	-0.08(-1.13%)
Sep 20, 2012	7.466	7.567	7.417	7.433	3,222	+0.02(+0.23%)
Sep 19, 2012	7.902	7.902	7.332	7.416	1,198	+0.09(+1.26%)
Sep 18, 2012	7.248	7.416	7.248	7.324	7,349	+0.03(+0.34%)
Sep 17, 2012	7.282	7.307	7.207	7.299	5,212	-0.09(-1.25%)
Sep 14, 2012	7.366	7.517	7.290	7.391	8,353	-0.03(-0.34%)
Sep 13, 2012	7.290	7.433	7.290	7.416	4,743	+0.02(+0.23%)
Sep 12, 2012	7.408	7.441	7.257	7.399	11,398	+0.04(+0.50%)
Sep 11, 2012	7.416	7.416	7.334	7.363	4,892	+0.01(+0.17%)
Sep 10, 2012	7.133	7.403	7.133	7.351	18,283	+0.15(+2.12%)
Sep 07, 2012	7.265	7.374	7.123	7.198	12,025	-0.13(-1.83%)
Sep 06, 2012	7.248	7.332	7.098	7.332	9,785	+0.16(+2.22%)
Sep 05, 2012	7.215	7.215	7.156	7.173	8,863	-0.09(-1.27%)

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