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 30, 2018	7.699	8.017	7.562	7.562	1,935	+0.03(+0.46%)
Apr 27, 2018	7.442	7.579	7.390	7.528	14,998	+0.14(+1.86%)
Apr 26, 2018	7.502	7.699	7.390	7.390	9,365	-0.21(-2.77%)
Apr 25, 2018	7.399	7.601	7.399	7.601	1,753	+0.13(+1.78%)
Apr 24, 2018	7.519	7.854	7.416	7.468	14,636	-0.04(-0.57%)
Apr 23, 2018	7.511	7.528	7.485	7.511	5,922	-0.05(-0.68%)
Apr 20, 2018	7.596	7.596	7.562	7.562	631	-0.09(-1.12%)
Apr 19, 2018	7.699	7.699	7.536	7.648	31,031	+0.03(+0.34%)
Apr 18, 2018	7.584	7.768	7.584	7.622	3,455	+0.07(+0.91%)
Apr 17, 2018	7.605	7.605	7.543	7.554	9,583	-0.06(-0.79%)
Apr 16, 2018	7.682	7.725	7.554	7.614	11,282	-0.07(-0.89%)
Apr 13, 2018	7.760	7.785	7.682	7.682	986	-0.09(-1.11%)
Apr 12, 2018	7.794	7.794	7.725	7.768	1,265	+0.05(+0.67%)
Apr 11, 2018	7.760	8.185	7.708	7.717	9,487	+0.03(+0.45%)
Apr 10, 2018	7.785	7.785	7.682	7.682	7,390	+0.04(+0.56%)
Apr 09, 2018	7.983	7.983	7.639	7.639	11,241	-0.22(-2.85%)
Apr 06, 2018	7.340	8.206	7.340	7.863	92,979	-0.16(-2.01%)
Apr 05, 2018	7.717	8.326	7.717	8.025	158,037	+0.18(+2.29%)
Apr 04, 2018	7.536	7.982	7.536	7.845	23,468	+0.39(+5.30%)
Apr 03, 2018	7.459	7.562	7.451	7.451	4,867	-0.01(-0.12%)
Apr 02, 2018	7.528	7.639	7.451	7.459	16,048	-0.05(-0.69%)
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%)

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