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 )

9.650 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 8.369 8.541 8.369 8.489 10,676 +0.09(+1.02%)
May 27, 2016 8.558 8.403 8.403 8.403 10,368 -0.10(-1.21%)
May 26, 2016 8.541 8.541 8.498 8.506 2,244 +0.09(+1.02%)
May 25, 2016 8.352 8.537 8.352 8.421 3,885 -0.13(-1.50%)
May 24, 2016 8.483 8.549 8.483 8.549 1,833 +0.03(+0.40%)
May 23, 2016 8.613 8.635 8.515 8.515 2,798 +0.02(+0.20%)
May 20, 2016 8.738 8.738 8.498 8.498 560 +0.03(+0.30%)
May 19, 2016 8.223 8.498 8.223 8.472 6,458 -0.00(-0.05%)
May 18, 2016 8.498 8.626 8.266 8.476 2,903 -0.02(-0.25%)
May 17, 2016 8.738 8.738 8.498 8.498 8,186 -0.24(-2.75%)
May 16, 2016 8.699 8.738 8.584 8.738 3,270 +0.15(+1.80%)
May 13, 2016 8.584 8.584 8.584 8.584 3,512 +0.00(+0.00%)
May 12, 2016 8.729 8.729 8.584 8.584 446 -0.05(-0.60%)
May 11, 2016 8.429 8.721 8.429 8.635 1,951 -0.09(-1.08%)
May 10, 2016 8.584 8.729 8.584 8.729 1,050 +0.23(+2.73%)
May 09, 2016 8.472 8.508 8.472 8.498 1,209 -0.15(-1.79%)
May 06, 2016 8.644 8.721 8.644 8.652 1,912 +0.11(+1.31%)
May 04, 2016 8.541 8.541 8.541 8.541 116 -0.07(-0.80%)
May 03, 2016 8.652 8.652 8.584 8.609 3,204 +0.01(+0.10%)
May 02, 2016 8.597 8.655 8.597 8.601 2,740 -0.09(-1.09%)
Apr 29, 2016 8.635 8.695 8.395 8.695 9,518 +0.09(+1.10%)
Apr 28, 2016 8.489 8.609 8.420 8.601 16,198 -0.02(-0.20%)
Apr 27, 2016 8.541 8.618 8.498 8.618 8,821 +0.01(+0.08%)
Apr 26, 2016 8.584 8.678 8.541 8.611 76,073 -0.09(-1.07%)
Apr 25, 2016 8.566 8.738 8.558 8.704 82,966 +0.20(+2.32%)
Apr 22, 2016 8.378 8.584 8.378 8.506 3,611 +0.05(+0.61%)
Apr 21, 2016 8.721 8.721 8.395 8.455 9,583 -0.13(-1.50%)
Apr 20, 2016 8.541 8.584 8.541 8.584 1,788 +0.01(+0.10%)
Apr 19, 2016 8.584 8.644 8.463 8.575 2,942 +0.14(+1.63%)
Apr 18, 2016 8.523 8.584 8.438 8.438 4,898 -0.08(-0.91%)
Apr 15, 2016 8.644 8.738 8.515 8.515 2,289 -0.05(-0.60%)
Apr 14, 2016 8.541 8.592 8.541 8.566 12,328 +0.02(+0.20%)
Apr 13, 2016 8.549 8.549 8.549 8.549 365 -0.07(-0.85%)
Apr 12, 2016 8.543 8.639 8.541 8.622 8,234 -0.04(-0.42%)
Apr 11, 2016 8.659 8.659 8.659 8.659 1,344 +0.07(+0.78%)
Apr 08, 2016 8.678 8.729 8.541 8.592 16,538 +0.00(+0.00%)
Apr 07, 2016 8.661 8.738 8.584 8.592 1,020 +0.01(+0.10%)
Apr 06, 2016 8.432 8.644 8.432 8.584 8,290 -0.00(-0.05%)
Apr 05, 2016 8.541 8.592 8.541 8.588 16,697 +0.04(+0.45%)
Apr 04, 2016 8.507 8.549 8.420 8.549 4,409 +0.01(+0.10%)
Apr 01, 2016 8.772 8.772 8.541 8.541 1,268 -0.03(-0.30%)
Mar 31, 2016 8.704 8.807 8.498 8.566 14,173 -0.06(-0.70%)
Mar 30, 2016 8.712 8.793 8.498 8.626 10,739 -0.06(-0.69%)
Mar 29, 2016 8.498 8.807 8.498 8.687 15,192 +0.19(+2.22%)
Mar 28, 2016 8.438 8.584 8.438 8.498 11,899 -0.06(-0.70%)
Mar 24, 2016 9.142 8.558 8.558 8.558 5,825 -0.02(-0.20%)
Mar 23, 2016 8.601 8.678 8.516 8.575 12,387 -0.06(-0.70%)
Mar 22, 2016 8.601 9.184 8.549 8.635 19,663 -0.55(-5.98%)
Mar 21, 2016 9.356 9.356 8.990 9.184 20,291 -0.26(-2.73%)
Mar 18, 2016 9.133 9.442 8.832 9.442 31,182 +0.70(+8.06%)
Mar 17, 2016 8.438 8.912 8.438 8.738 6,747 +0.13(+1.50%)
Mar 16, 2016 8.455 8.790 8.369 8.609 85,565 +0.27(+3.19%)
Mar 15, 2016 8.498 8.669 8.197 8.343 343,904 -0.27(-3.19%)
Mar 14, 2016 8.206 8.798 8.206 8.618 2,440 -0.13(-1.47%)
Mar 11, 2016 8.541 8.747 8.541 8.747 1,410 +0.15(+1.80%)
Mar 10, 2016 8.498 8.966 8.498 8.592 1,704 +0.41(+5.04%)
Mar 09, 2016 8.240 8.523 8.163 8.180 3,498 -0.06(-0.73%)
Mar 08, 2016 8.669 8.669 8.240 8.240 2,198 -0.08(-0.93%)
Mar 07, 2016 8.309 8.532 8.283 8.317 2,790 -0.02(-0.21%)
Mar 04, 2016 8.446 8.584 8.163 8.335 10,723 -0.01(-0.10%)
Mar 03, 2016 8.396 8.584 8.017 8.343 14,316 +0.00(+0.00%)
Mar 02, 2016 7.940 8.472 7.940 8.343 1,088 +0.32(+3.96%)
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.