Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 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 (%)
Jan 29, 2016	7.811	7.811	7.622	7.622	6,499	+0.04(+0.57%)
Jan 28, 2016	7.725	7.837	7.305	7.579	31,915	-0.28(-3.60%)
Jan 27, 2016	8.240	8.240	7.777	7.863	8,204	-0.15(-1.82%)
Jan 26, 2016	8.343	8.541	7.519	8.008	13,180	+0.03(+0.32%)
Jan 25, 2016	8.326	8.429	7.983	7.983	2,441	-0.05(-0.64%)
Jan 22, 2016	7.948	8.292	7.725	8.034	1,878	-0.09(-1.16%)
Jan 21, 2016	8.352	8.352	7.674	8.129	9,647	+0.17(+2.16%)
Jan 20, 2016	7.648	8.232	7.459	7.957	28,252	-0.29(-3.52%)
Jan 19, 2016	8.043	8.386	7.991	8.247	23,866	+0.12(+1.46%)
Jan 15, 2016	8.120	8.129	8.129	8.129	7,572	-0.34(-4.00%)
Jan 14, 2016	8.541	8.541	8.163	8.467	7,830	-0.03(-0.36%)
Jan 13, 2016	8.652	8.669	8.463	8.498	8,400	-0.23(-2.65%)
Jan 12, 2016	9.262	9.262	8.609	8.729	17,938	-0.27(-3.05%)
Jan 11, 2016	9.064	9.197	8.729	9.004	14,703	+0.28(+3.25%)
Jan 08, 2016	8.987	8.987	8.721	8.721	5,242	-0.48(-5.20%)
Jan 07, 2016	8.884	9.320	8.626	9.199	20,096	-0.15(-1.57%)
Jan 06, 2016	8.893	9.346	8.790	9.346	17,714	+0.61(+6.96%)
Jan 04, 2016	9.081	8.738	8.738	8.738	41	-0.38(-4.14%)
Dec 31, 2015	9.390	9.116	9.116	9.116	4,776	+0.02(+0.20%)
Dec 30, 2015	8.747	9.263	8.747	9.097	2,543	+0.06(+0.64%)
Dec 29, 2015	9.064	9.064	9.039	9.039	2,105	+0.10(+1.07%)
Dec 28, 2015	8.970	9.296	8.936	8.944	3,569	+0.03(+0.29%)
Dec 23, 2015	8.747	8.918	8.918	8.918	7,689	+0.16(+1.86%)
Dec 22, 2015	8.798	8.798	8.584	8.756	2,706	+0.19(+2.21%)
Dec 21, 2015	8.704	8.798	8.566	8.566	733	-0.15(-1.67%)
Dec 18, 2015	8.478	8.739	8.455	8.712	7,521	+0.26(+3.05%)
Dec 17, 2015	8.541	8.592	8.455	8.455	3,934	-0.21(-2.38%)
Dec 16, 2015	8.669	8.704	8.382	8.661	78,487	-0.03(-0.30%)
Dec 15, 2015	8.652	8.884	8.565	8.687	27,963	-0.09(-1.03%)
Dec 14, 2015	8.772	8.777	8.626	8.777	18,675	+0.00(+0.05%)
Dec 11, 2015	8.845	8.970	8.764	8.772	4,809	-0.09(-0.97%)
Dec 10, 2015	8.918	8.978	8.858	8.858	4,993	-0.14(-1.53%)
Dec 09, 2015	9.013	9.227	8.808	8.996	240,300	-0.27(-2.96%)
Dec 07, 2015	9.270	9.270	9.270	9.270	815	+0.04(+0.47%)
Dec 04, 2015	9.167	9.390	9.142	9.227	21,879	+0.05(+0.56%)
Dec 03, 2015	9.142	9.227	9.142	9.176	7,529	+0.06(+0.66%)
Dec 02, 2015	9.004	9.124	9.004	9.116	9,562	+0.03(+0.28%)
Dec 01, 2015	9.021	9.090	9.013	9.090	3,032	+0.04(+0.47%)
Nov 30, 2015	8.798	9.159	8.755	9.047	2,325	+0.10(+1.15%)
Nov 27, 2015	8.970	8.970	8.901	8.944	724	+0.05(+0.58%)
Nov 25, 2015	8.841	8.893	8.893	8.893	1,398	+0.10(+1.17%)
Nov 24, 2015	8.832	8.832	8.764	8.790	1,530	-0.02(-0.19%)
Nov 23, 2015	8.841	9.193	8.712	8.807	7,973	+0.05(+0.59%)
Nov 20, 2015	8.858	8.875	8.755	8.755	1,096	-0.03(-0.29%)
Nov 19, 2015	8.687	8.807	8.678	8.781	5,707	-0.09(-1.06%)
Nov 18, 2015	9.021	9.416	8.781	8.875	3,458	-0.14(-1.52%)
Nov 17, 2015	9.262	9.317	8.850	9.013	5,974	-0.23(-2.44%)
Nov 16, 2015	9.227	9.238	9.227	9.238	2,281	-0.24(-2.51%)
Nov 13, 2015	9.476	9.476	9.476	9.476	209	+0.14(+1.48%)
Nov 11, 2015	9.339	9.338	9.338	9.338	36	-0.20(-2.08%)
Nov 09, 2015	9.485	9.536	9.536	9.536	19	-0.12(-1.24%)
Nov 06, 2015	9.682	9.682	9.605	9.657	2,248	+0.14(+1.44%)
Nov 05, 2015	9.442	9.519	9.442	9.519	4,246	+0.08(+0.82%)
Nov 04, 2015	9.442	9.485	9.356	9.442	10,581	+0.01(+0.09%)
Nov 03, 2015	9.511	9.511	9.433	9.433	483	-0.08(-0.81%)

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 Santa Clara

Find A Business

or Browse Listings

Frequency Elcts Inc (NQ: FEIM )

Historical Prices