Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frequency Elcts Inc (NQ: FEIM )

9.180 -0.170 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.215 4.341 4.215 4.232 12,745 -0.10(-2.32%)
Aug 30, 2010 4.492 4.525 4.332 4.332 12,660 -0.08(-1.71%)
Aug 27, 2010 4.349 4.499 4.299 4.408 2,601 +0.17(+3.95%)
Aug 26, 2010 4.232 4.441 4.173 4.240 1,670 +0.01(+0.20%)
Aug 25, 2010 4.391 4.391 4.148 4.232 1,181 -0.03(-0.59%)
Aug 24, 2010 4.248 4.265 4.148 4.257 7,995 -0.08(-1.74%)
Aug 23, 2010 4.232 4.416 4.232 4.332 12,407 +0.15(+3.61%)
Aug 20, 2010 4.114 4.181 4.098 4.181 2,858 +0.02(+0.40%)
Aug 19, 2010 4.081 4.165 4.081 4.165 18,019 +0.00(+0.00%)
Aug 18, 2010 4.232 4.232 4.089 4.165 17,461 -0.11(-2.55%)
Aug 17, 2010 4.232 4.274 4.190 4.274 2,159 +0.07(+1.59%)
Aug 16, 2010 4.156 4.257 4.081 4.207 13,601 +0.07(+1.62%)
Aug 13, 2010 4.215 4.233 4.031 4.140 6,685 -0.07(-1.59%)
Aug 12, 2010 4.240 4.290 4.073 4.207 9,523 -0.04(-0.99%)
Aug 11, 2010 4.190 4.299 4.190 4.248 4,654 -0.02(-0.39%)
Aug 10, 2010 4.282 4.315 4.190 4.265 26,347 -0.02(-0.39%)
Aug 09, 2010 4.232 4.341 4.228 4.282 5,489 +0.09(+2.20%)
Aug 06, 2010 4.098 4.290 4.098 4.190 17,772 -0.01(-0.20%)
Aug 05, 2010 4.047 4.299 4.047 4.198 28,567 +0.10(+2.45%)
Aug 04, 2010 4.148 4.232 4.089 4.098 32,532 -0.13(-3.17%)
Aug 03, 2010 4.207 4.341 4.165 4.232 7,040 -0.04(-0.98%)
Aug 02, 2010 4.129 4.332 4.123 4.274 17,795 +0.00(+0.00%)
Jul 30, 2010 4.114 4.274 4.114 4.274 5,250 +0.12(+2.82%)
Jul 29, 2010 4.190 4.198 4.106 4.156 7,995 +0.02(+0.40%)
Jul 28, 2010 4.190 4.207 4.098 4.140 15,303 -0.09(-2.18%)
Jul 27, 2010 4.248 4.274 4.232 4.232 716 -0.11(-2.51%)
Jul 26, 2010 4.148 4.341 4.148 4.341 238 +0.15(+3.60%)
Jul 23, 2010 4.056 4.190 4.056 4.190 5,217 +0.00(+0.00%)
Jul 22, 2010 3.930 4.257 3.930 4.190 11,638 +0.14(+3.52%)
Jul 21, 2010 4.014 4.165 4.014 4.047 7,518 +0.07(+1.68%)
Jul 20, 2010 4.056 4.258 3.938 3.980 22,922 -0.29(-6.86%)
Jul 19, 2010 4.391 4.399 4.240 4.274 18,207 +0.08(+2.00%)
Jul 16, 2010 4.248 4.274 4.047 4.190 20,886 +0.03(+0.81%)
Jul 15, 2010 4.131 4.341 4.056 4.156 42,254 +0.28(+7.13%)
Jul 14, 2010 3.905 3.905 3.855 3.880 4,175 +0.08(+1.98%)
Jul 13, 2010 3.706 3.871 3.704 3.804 5,629 +0.15(+4.13%)
Jul 12, 2010 3.746 3.746 3.620 3.654 10,871 -0.17(-4.46%)
Jul 09, 2010 3.704 3.824 3.687 3.824 1,892 +0.07(+1.87%)
Jul 08, 2010 3.553 3.863 3.553 3.754 21,598 +0.14(+3.94%)
Jul 07, 2010 3.561 3.662 3.561 3.612 15,352 -0.08(-2.04%)
Jul 06, 2010 3.771 3.771 3.612 3.687 11,006 -0.08(-2.22%)
Jul 02, 2010 3.771 3.771 3.570 3.771 6,016 -0.03(-0.66%)
Jul 01, 2010 3.863 3.863 3.781 3.796 854 -0.10(-2.58%)
Jun 30, 2010 3.905 3.905 3.561 3.897 51,587 -0.04(-1.06%)
Jun 29, 2010 4.106 4.106 3.897 3.938 6,923 -0.07(-1.67%)
Jun 25, 2010 4.089 4.156 4.005 4.005 4,654 -0.15(-3.63%)
Jun 24, 2010 4.332 4.332 4.064 4.156 3,281 -0.03(-0.80%)
Jun 23, 2010 4.148 4.190 4.106 4.190 3,818 +0.00(+0.00%)
Jun 21, 2010 4.173 4.190 4.190 4.190 1,909 -0.01(-0.20%)
Jun 17, 2010 4.190 4.198 4.198 4.198 7,160 -0.03(-0.79%)
Jun 16, 2010 4.190 4.232 4.190 4.232 6,268 -0.04(-0.98%)
Jun 15, 2010 4.248 4.316 4.064 4.274 13,263 -0.16(-3.59%)
Jun 11, 2010 4.458 4.433 4.433 4.433 2,148 -0.03(-0.56%)
Jun 10, 2010 4.374 4.458 4.274 4.458 12,401 +0.02(+0.38%)
Jun 09, 2010 4.441 4.475 4.399 4.441 2,625 -0.03(-0.56%)
Jun 08, 2010 4.399 4.466 4.391 4.466 2,661 +0.05(+1.14%)
Jun 07, 2010 4.324 4.424 4.324 4.416 2,805 +0.03(+0.57%)
Jun 04, 2010 4.559 4.559 4.374 4.391 3,771 -0.13(-2.78%)
Jun 03, 2010 4.609 4.660 4.517 4.517 6,444 -0.07(-1.46%)
Jun 02, 2010 4.366 4.667 4.316 4.584 30,908 +0.26(+6.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.