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 UNCHANGED
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, 2020 8.721 8.858 8.592 8.601 3,860 +0.01(+0.10%)
Aug 28, 2020 8.609 8.850 8.592 8.592 8,155 -0.02(-0.20%)
Aug 27, 2020 8.592 8.609 8.592 8.609 1,020 -0.12(-1.38%)
Aug 26, 2020 8.891 8.891 8.629 8.729 5,444 -0.11(-1.26%)
Aug 25, 2020 8.798 9.056 8.687 8.841 1,668 -0.12(-1.34%)
Aug 24, 2020 8.824 8.961 8.824 8.961 949 +0.11(+1.26%)
Aug 21, 2020 8.850 8.850 8.850 8.850 349 +0.10(+1.19%)
Aug 20, 2020 8.867 8.884 8.742 8.745 13,403 -0.14(-1.56%)
Aug 19, 2020 8.712 8.893 8.712 8.884 883 +0.14(+1.55%)
Aug 18, 2020 8.811 8.858 8.748 8.748 4,586 -0.01(-0.08%)
Aug 17, 2020 8.845 8.845 8.755 8.755 2,059 -0.15(-1.64%)
Aug 14, 2020 8.944 8.944 8.687 8.901 1,980 +0.06(+0.68%)
Aug 13, 2020 8.841 8.860 8.841 8.841 9,009 +0.16(+1.88%)
Aug 12, 2020 8.601 8.678 8.592 8.678 1,988 -0.09(-0.98%)
Aug 11, 2020 8.764 8.764 8.764 166 +0.00(+0.00%)
Aug 10, 2020 8.764 8.914 8.532 8.764 9,532 -0.01(-0.08%)
Aug 07, 2020 8.755 8.795 8.755 8.771 6,640 +0.24(+2.84%)
Aug 06, 2020 8.795 8.904 8.528 8.528 3,694 -0.23(-2.61%)
Aug 05, 2020 8.669 8.815 8.669 8.757 4,135 -0.25(-2.75%)
Aug 04, 2020 8.809 9.004 8.781 9.004 10,593 -0.06(-0.66%)
Aug 03, 2020 9.095 9.099 8.781 9.064 3,538 +0.08(+0.86%)
Jul 31, 2020 9.056 9.107 8.978 8.987 34,018 +0.11(+1.26%)
Jul 30, 2020 8.652 8.875 8.652 8.875 4,432 +0.22(+2.58%)
Jul 29, 2020 8.755 8.927 8.609 8.652 11,363 -0.08(-0.89%)
Jul 28, 2020 8.712 8.730 8.712 8.730 1,326 -0.04(-0.50%)
Jul 27, 2020 8.665 8.970 8.584 8.774 14,129 +0.04(+0.46%)
Jul 24, 2020 8.669 8.738 8.635 8.734 2,796 +0.00(+0.05%)
Jul 23, 2020 8.755 8.978 8.668 8.729 35,149 +0.10(+1.19%)
Jul 22, 2020 8.584 8.927 8.584 8.626 6,561 -0.03(-0.35%)
Jul 21, 2020 8.584 8.669 8.584 8.657 12,957 +0.13(+1.56%)
Jul 20, 2020 8.575 8.652 8.489 8.523 9,675 -0.14(-1.59%)
Jul 17, 2020 8.283 8.756 8.266 8.661 13,980 +0.35(+4.24%)
Jul 16, 2020 8.060 8.335 8.060 8.309 6,779 -0.01(-0.08%)
Jul 15, 2020 8.398 8.403 8.197 8.316 7,740 +0.27(+3.40%)
Jul 14, 2020 8.292 8.326 8.043 8.043 1,942 -0.20(-2.45%)
Jul 13, 2020 7.897 8.283 7.897 8.245 9,343 +0.20(+2.51%)
Jul 10, 2020 8.167 8.167 8.043 8.043 3,495 +0.02(+0.21%)
Jul 09, 2020 8.000 8.129 7.898 8.026 20,539 +0.07(+0.86%)
Jul 08, 2020 8.206 8.360 7.940 7.957 10,535 -0.11(-1.38%)
Jul 07, 2020 7.991 8.399 7.983 8.069 38,330 -0.45(-5.34%)
Jul 06, 2020 8.712 9.004 8.240 8.523 62,569 -0.62(-6.76%)
Jul 02, 2020 9.142 10.46 8.798 9.142 243,255 +1.26(+16.01%)
Jul 01, 2020 7.880 7.880 7.880 7.880 102,035 +0.03(+0.33%)
Jun 30, 2020 7.678 7.854 7.678 7.854 674 +0.32(+4.21%)
Jun 29, 2020 7.502 7.717 7.502 7.536 2,851 +0.23(+3.17%)
Jun 26, 2020 7.468 7.596 7.305 7.305 1,747 +0.00(+0.00%)
Jun 25, 2020 7.691 7.691 7.305 7.305 1,752 -0.32(-4.17%)
Jun 24, 2020 7.966 7.966 7.562 7.622 3,068 +0.34(+4.72%)
Jun 23, 2020 7.004 7.287 6.875 7.279 14,410 +0.04(+0.59%)
Jun 22, 2020 7.305 7.365 7.039 7.236 44,107 -0.19(-2.54%)
Jun 19, 2020 7.433 7.451 7.253 7.425 1,747 +0.09(+1.17%)
Jun 18, 2020 7.468 7.507 7.296 7.339 7,142 -0.25(-3.32%)
Jun 17, 2020 7.650 7.691 7.554 7.591 6,760 +0.10(+1.30%)
Jun 16, 2020 7.493 7.631 7.382 7.493 5,607 +0.10(+1.37%)
Jun 15, 2020 7.296 7.407 7.296 7.392 1,131 +0.04(+0.61%)
Jun 12, 2020 7.528 7.528 7.348 7.348 3,145 -0.16(-2.17%)
Jun 11, 2020 7.493 7.562 7.382 7.511 6,696 +0.09(+1.27%)
Jun 10, 2020 7.764 7.764 7.390 7.416 1,563 -0.13(-1.71%)
Jun 09, 2020 8.378 8.378 7.433 7.545 6,404 +0.00(+0.00%)
Jun 08, 2020 7.760 8.016 7.433 7.545 21,073 -0.49(-6.09%)
Jun 05, 2020 7.717 8.034 7.219 8.034 16,659 +0.38(+4.93%)
Jun 04, 2020 7.695 7.695 7.296 7.657 9,482 +0.15(+1.94%)
Jun 03, 2020 7.519 7.781 7.511 7.511 2,751 +0.10(+1.39%)
Jun 02, 2020 7.665 7.665 7.356 7.408 21,096 -0.26(-3.36%)
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.