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 )

9.690 +0.050 (+0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.060	7.060	6.510	6.535	16,813	-0.46(-6.51%)
Apr 27, 2023	6.630	6.995	6.630	6.990	3,717	+0.23(+3.40%)
Apr 26, 2023	6.760	6.760	6.727	6.760	1,615	-0.07(-1.02%)
Apr 24, 2023				6.830	380	-0.08(-1.16%)
Apr 21, 2023	7.064	7.069	6.900	6.910	3,781	-0.13(-1.85%)
Apr 20, 2023	7.090	7.090	6.850	7.040	6,375	+0.24(+3.53%)
Apr 19, 2023	6.820	6.960	6.790	6.800	8,502	-0.10(-1.45%)
Apr 18, 2023	6.960	6.980	6.850	6.900	5,887	+0.20(+2.99%)
Apr 17, 2023	6.580	7.100	6.580	6.700	1,641	+0.01(+0.15%)
Apr 14, 2023	6.744	6.892	6.660	6.690	4,437	-0.16(-2.34%)
Apr 13, 2023	7.030	7.030	6.835	6.850	1,628	-0.14(-2.00%)
Apr 12, 2023	6.900	7.100	6.900	6.990	4,287	+0.24(+3.56%)
Apr 11, 2023	6.600	6.900	6.600	6.750	11,574	+0.13(+1.96%)
Apr 10, 2023	6.750	6.750	6.620	6.620	758	-0.17(-2.50%)
Apr 06, 2023	6.765	6.890	6.765	6.790	2,742	+0.00(+0.00%)
Apr 05, 2023	6.516	6.790	6.515	6.790	4,790	+0.23(+3.51%)
Apr 04, 2023	6.590	6.750	6.560	6.560	1,651	-0.10(-1.50%)
Apr 03, 2023	6.800	6.800	6.335	6.660	4,008	-0.23(-3.34%)
Mar 31, 2023	6.850	6.890	6.700	6.890	4,079	+0.19(+2.84%)
Mar 30, 2023	6.660	6.870	6.660	6.700	9,579	+0.08(+1.21%)
Mar 29, 2023	6.620	6.690	6.620	6.620	1,083	+0.12(+1.85%)
Mar 28, 2023	6.630	6.630	6.490	6.500	6,266	-0.01(-0.15%)
Mar 27, 2023	6.510	6.720	6.490	6.510	1,660	+0.01(+0.15%)
Mar 24, 2023	6.450	6.740	6.425	6.500	1,952	-0.02(-0.31%)
Mar 23, 2023	6.570	6.670	6.478	6.520	3,852	-0.15(-2.25%)
Mar 22, 2023	6.870	6.890	6.530	6.670	13,287	+0.17(+2.62%)
Mar 21, 2023	6.550	6.557	6.500	6.500	1,205	-0.05(-0.76%)
Mar 20, 2023	6.660	6.660	6.500	6.550	10,572	+0.02(+0.31%)
Mar 17, 2023	6.800	6.800	6.530	6.530	27,398	-0.44(-6.31%)
Mar 16, 2023	6.660	6.970	6.560	6.970	5,033	+0.20(+2.95%)
Mar 15, 2023	6.980	6.980	6.750	6.770	5,879	-0.13(-1.88%)
Mar 14, 2023	7.000	7.000	6.760	6.900	6,967	+0.08(+1.17%)
Mar 13, 2023	6.760	6.980	6.335	6.820	6,105	-0.03(-0.44%)
Mar 10, 2023	6.740	6.850	6.660	6.850	59,114	+0.22(+3.32%)
Mar 09, 2023	6.470	6.660	6.470	6.630	3,491	+0.05(+0.76%)
Mar 08, 2023	6.255	6.580	6.255	6.580	809	+0.32(+5.11%)
Mar 07, 2023	6.418	6.580	6.260	6.260	1,407	-0.14(-2.19%)
Mar 06, 2023	6.488	6.500	6.367	6.400	5,142	-0.12(-1.90%)
Mar 03, 2023	6.530	6.530	6.400	6.524	2,824	-0.03(-0.40%)
Mar 02, 2023	6.400	6.630	6.400	6.550	43,033	-0.01(-0.15%)
Mar 01, 2023	6.464	6.678	6.420	6.560	9,747	+0.24(+3.80%)
Feb 28, 2023	6.285	6.370	6.285	6.320	18,407	+0.10(+1.61%)
Feb 27, 2023	6.215	6.220	6.215	6.220	643	-0.03(-0.48%)
Feb 24, 2023	6.070	6.250	6.060	6.250	1,169	-0.03(-0.48%)
Feb 23, 2023	6.000	6.280	6.000	6.280	8,640	+0.23(+3.80%)
Feb 22, 2023	6.010	6.050	6.000	6.050	2,942	+0.05(+0.83%)
Feb 21, 2023	6.204	6.204	6.000	6.000	4,661	-0.11(-1.80%)
Feb 17, 2023	6.020	6.110	5.850	6.110	17,391	+0.09(+1.50%)
Feb 16, 2023	6.020	6.020	6.020	6.020	9,460	-0.23(-3.68%)
Feb 15, 2023	6.230	6.370	6.220	6.250	6,390	+0.23(+3.82%)
Feb 14, 2023	6.030	6.030	6.019	6.020	693	-0.13(-2.11%)
Feb 13, 2023	6.180	6.210	6.120	6.150	2,565	+0.02(+0.33%)
Feb 10, 2023	6.110	6.250	6.000	6.130	11,116	-0.03(-0.49%)
Feb 09, 2023	6.150	6.170	6.070	6.160	5,476	+0.05(+0.82%)
Feb 08, 2023	6.014	6.150	6.014	6.110	6,772	+0.10(+1.66%)
Feb 07, 2023	6.080	6.080	6.010	6.010	2,867	-0.14(-2.28%)
Feb 06, 2023	6.140	6.250	6.140	6.150	12,738	+0.14(+2.33%)
Feb 03, 2023	6.060	6.130	6.010	6.010	2,610	+0.00(+0.00%)
Feb 02, 2023	6.100	6.100	5.990	6.010	2,973	+0.06(+1.01%)

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