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 )

9.440 UNCHANGED

Streaming Delayed Price Updated: 1:54 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	10.02	10.02	9.983	9.983	819	+0.32(+3.29%)
Feb 27, 2019	9.715	9.715	9.665	9.665	368	-0.21(-2.09%)
Feb 26, 2019	9.657	10.02	9.657	9.871	2,724	+0.32(+3.32%)
Feb 25, 2019	9.536	9.708	9.459	9.554	32,764	-0.12(-1.24%)
Feb 22, 2019		9.674	9.674	9.674	78	+0.00(+0.00%)
Feb 21, 2019	9.651	9.674	9.651	9.674	773	-0.15(-1.57%)
Feb 20, 2019	9.974	10.09	9.709	9.828	4,380	-0.32(-3.13%)
Feb 19, 2019	10.11	10.15	9.923	10.15	1,592	+0.09(+0.85%)
Feb 15, 2019	10.06	10.06	10.06	10.06	233	+0.21(+2.09%)
Feb 14, 2019	10.16	10.16	9.854	9.854	1,614	+0.03(+0.26%)
Feb 13, 2019	10.03	10.15	9.828	9.828	808	+0.00(+0.00%)
Feb 12, 2019	10.30	10.51	9.596	9.828	32,747	-0.46(-4.50%)
Feb 11, 2019	10.03	10.70	10.03	10.29	4,057	-0.01(-0.08%)
Feb 08, 2019	10.40	10.40	10.24	10.30	1,514	-0.10(-0.95%)
Feb 07, 2019	10.39	10.51	10.02	10.40	4,499	+0.01(+0.12%)
Feb 06, 2019	9.785	10.51	9.785	10.39	15,910	+0.51(+5.13%)
Feb 05, 2019	10.94	10.97	9.880	9.880	20,687	-1.28(-11.46%)
Feb 04, 2019	11.27	11.57	10.93	11.16	20,213	+0.08(+0.70%)
Feb 01, 2019	10.63	11.61	10.63	11.08	30,872	-0.28(-2.49%)
Jan 31, 2019	10.85	11.48	10.85	11.36	12,596	+0.15(+1.38%)
Jan 30, 2019	10.87	11.21	10.49	11.21	10,721	+0.49(+4.56%)
Jan 29, 2019	10.66	10.76	10.26	10.72	2,691	+0.15(+1.46%)
Jan 28, 2019	9.871	10.76	9.871	10.57	12,068	+0.80(+8.17%)
Jan 25, 2019	9.245	10.03	9.245	9.768	20,271	+0.51(+5.47%)
Jan 24, 2019	9.176	9.353	9.176	9.262	994	-0.01(-0.09%)
Jan 23, 2019	9.270	9.492	9.270	9.270	936	+0.00(+0.00%)
Jan 22, 2019	9.270	9.270	9.270	9.270	1,048	-0.17(-1.82%)
Jan 18, 2019	9.674	9.708	9.253	9.442	7,456	-0.27(-2.74%)
Jan 17, 2019	9.356	9.708	9.339	9.708	13,836	+0.31(+3.29%)
Jan 16, 2019	9.365	9.399	9.056	9.399	17,606	+0.03(+0.27%)
Jan 15, 2019	8.902	9.432	8.893	9.373	28,429	+0.52(+5.84%)
Jan 14, 2019	8.811	8.901	8.661	8.856	9,125	+0.01(+0.07%)
Jan 11, 2019	8.626	8.858	8.626	8.850	7,339	+0.11(+1.28%)
Jan 10, 2019	8.799	9.073	8.670	8.738	19,601	-0.33(-3.60%)
Jan 09, 2019	9.142	9.270	8.935	9.064	22,552	-0.21(-2.22%)
Jan 08, 2019	8.747	9.382	8.704	9.270	30,720	+0.75(+8.76%)
Jan 07, 2019	8.747	8.824	8.506	8.523	28,060	-0.27(-3.12%)
Jan 04, 2019	8.575	8.996	8.575	8.798	24,115	+0.43(+5.13%)
Jan 03, 2019	8.626	8.657	8.257	8.369	36,304	-0.26(-2.99%)
Jan 02, 2019	8.875	9.013	8.584	8.626	11,969	-0.47(-5.19%)
Dec 31, 2018	8.790	9.270	8.790	9.099	9,320	+0.10(+1.15%)
Dec 28, 2018	8.742	8.995	8.542	8.995	14,446	+0.66(+7.92%)
Dec 27, 2018	8.446	8.652	8.240	8.335	37,519	-0.34(-3.96%)
Dec 26, 2018	8.901	9.081	8.481	8.678	31,081	-0.21(-2.41%)
Dec 24, 2018	8.893	9.163	8.893	8.893	1,048	-0.27(-2.91%)
Dec 21, 2018	9.253	9.262	8.867	9.159	9,786	+0.06(+0.66%)
Dec 20, 2018	9.511	9.528	9.039	9.099	20,040	-0.45(-4.68%)
Dec 19, 2018	9.768	9.768	9.506	9.545	5,328	-0.23(-2.37%)
Dec 18, 2018	9.699	9.957	9.568	9.777	32,974	+0.07(+0.71%)
Dec 17, 2018	9.571	9.742	9.107	9.708	8,030	+0.11(+1.12%)
Dec 14, 2018	9.777	10.03	9.459	9.601	33,785	-0.36(-3.58%)
Dec 13, 2018	9.270	10.30	9.075	9.957	47,197	+0.99(+11.00%)
Dec 12, 2018	8.841	9.201	8.841	8.970	4,968	+0.08(+0.95%)
Dec 11, 2018	8.885	8.885	8.885	8.885	334	-0.69(-7.24%)
Dec 10, 2018	9.210	9.579	9.210	9.579	7,566	+0.14(+1.45%)
Dec 07, 2018	9.061	9.476	8.940	9.442	23,067	+0.47(+5.26%)
Dec 06, 2018	9.184	9.184	8.970	8.970	9,143	-0.35(-3.78%)
Dec 04, 2018	9.090	9.519	9.090	9.322	3,262	-0.05(-0.55%)

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