Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Frequency Elcts Inc (NQ: FEIM )

9.430 -0.040 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2007 8.639 8.832 8.556 8.832 9,332 +0.09(+1.05%)
May 30, 2007 8.427 8.757 8.422 8.740 6,143 -0.02(-0.19%)
May 29, 2007 8.799 8.799 8.681 8.757 6,126 -0.03(-0.38%)
May 25, 2007 8.656 8.790 8.581 8.790 10,949 +0.03(+0.30%)
May 24, 2007 8.681 8.824 8.480 8.764 12,635 -0.02(-0.21%)
May 23, 2007 8.757 8.790 8.690 8.783 3,460 -0.06(-0.65%)
May 22, 2007 8.832 8.849 8.774 8.841 6,482 +0.02(+0.19%)
May 21, 2007 8.824 8.882 8.815 8.824 2,742 +0.00(+0.00%)
May 18, 2007 8.916 8.924 8.807 8.824 16,735 +0.01(+0.10%)
May 17, 2007 8.924 9.025 8.774 8.815 4,125 -0.11(-1.22%)
May 16, 2007 8.765 8.924 8.765 8.924 5,391 +0.16(+1.82%)
May 15, 2007 8.790 8.874 8.765 8.765 6,086 +0.00(+0.05%)
May 14, 2007 8.958 9.201 8.748 8.761 5,051 -0.26(-2.92%)
May 11, 2007 8.639 9.025 8.170 9.025 5,583 +0.25(+2.87%)
May 10, 2007 9.017 9.017 8.774 8.774 2,534 -0.14(-1.60%)
May 09, 2007 8.841 9.033 8.807 8.916 7,863 +0.12(+1.33%)
May 08, 2007 8.799 8.815 8.799 8.799 2,303 -0.08(-0.85%)
May 07, 2007 9.092 9.092 8.874 8.874 5,509 -0.14(-1.58%)
May 04, 2007 9.017 9.176 8.882 9.017 7,592 +0.01(+0.09%)
May 03, 2007 8.991 9.193 8.924 9.008 7,358 -0.04(-0.46%)
May 02, 2007 8.966 9.176 8.882 9.050 10,612 +0.05(+0.56%)
May 01, 2007 9.301 9.301 8.882 9.000 6,710 -0.08(-0.83%)
Apr 30, 2007 9.075 9.377 8.924 9.075 19,123 -0.07(-0.73%)
Apr 27, 2007 8.815 9.746 8.589 9.142 14,801 +0.33(+3.71%)
Apr 26, 2007 8.866 8.950 8.815 8.816 5,283 -0.07(-0.75%)
Apr 25, 2007 9.092 9.167 8.631 8.882 15,992 -0.04(-0.47%)
Apr 24, 2007 8.564 9.142 8.564 8.924 5,907 +0.24(+2.80%)
Apr 23, 2007 8.589 9.084 8.564 8.681 16,704 +0.05(+0.53%)
Apr 20, 2007 8.782 8.866 8.572 8.635 14,198 -0.16(-1.76%)
Apr 19, 2007 8.799 8.912 8.698 8.790 10,446 -0.02(-0.19%)
Apr 18, 2007 9.025 9.067 8.807 8.807 7,673 -0.01(-0.10%)
Apr 17, 2007 8.975 9.109 8.799 8.815 5,074 -0.07(-0.75%)
Apr 16, 2007 9.218 9.226 8.799 8.882 24,250 -0.08(-0.93%)
Apr 13, 2007 9.033 9.159 8.908 8.966 8,415 +0.00(+0.00%)
Apr 12, 2007 8.882 9.050 8.874 8.966 12,777 +0.01(+0.09%)
Apr 11, 2007 9.033 9.377 8.841 8.958 18,773 -0.01(-0.09%)
Apr 10, 2007 9.117 9.134 8.899 8.966 9,990 -0.28(-2.99%)
Apr 09, 2007 9.108 9.251 9.108 9.243 5,266 -0.02(-0.22%)
Apr 05, 2007 9.486 9.628 9.218 9.263 18,183 -0.29(-3.04%)
Apr 04, 2007 9.402 9.553 9.394 9.553 3,818 -0.07(-0.70%)
Apr 03, 2007 9.469 9.620 9.410 9.620 2,267 +0.00(+0.00%)
Apr 02, 2007 9.109 9.620 9.109 9.620 8,661 +0.44(+4.74%)
Mar 30, 2007 8.983 9.201 8.799 9.184 19,264 +0.11(+1.20%)
Mar 29, 2007 9.109 9.151 9.008 9.075 12,802 -0.09(-1.01%)
Mar 28, 2007 9.268 9.301 9.167 9.167 16,843 -0.10(-1.08%)
Mar 27, 2007 9.352 9.352 9.226 9.268 11,377 -0.23(-2.38%)
Mar 26, 2007 9.419 9.494 9.368 9.494 4,355 +0.14(+1.52%)
Mar 23, 2007 9.645 9.645 9.318 9.352 11,944 -0.35(-3.63%)
Mar 22, 2007 9.310 9.704 9.310 9.704 14,934 +0.20(+2.12%)
Mar 21, 2007 9.369 9.511 9.368 9.503 10,248 +0.07(+0.71%)
Mar 20, 2007 9.301 9.452 8.924 9.436 12,631 +0.04(+0.45%)
Mar 19, 2007 9.385 9.394 9.301 9.394 7,445 +0.22(+2.37%)
Mar 16, 2007 9.519 9.519 8.522 9.176 80,365 -0.20(-2.14%)
Mar 15, 2007 9.184 9.377 9.151 9.377 17,224 +0.05(+0.54%)
Mar 14, 2007 9.419 9.427 8.262 9.327 44,618 -0.06(-0.63%)
Mar 13, 2007 9.385 9.427 9.276 9.385 4,405 -0.07(-0.71%)
Mar 12, 2007 9.427 9.452 9.301 9.452 2,405 +0.02(+0.18%)
Mar 09, 2007 9.343 9.452 9.343 9.436 70,664 +0.05(+0.54%)
Mar 08, 2007 9.142 9.427 9.142 9.385 8,174 +0.01(+0.09%)
Mar 07, 2007 9.385 9.444 9.276 9.377 4,939 -0.01(-0.09%)
Mar 06, 2007 9.444 9.528 9.301 9.385 10,162 +0.08(+0.81%)
Mar 05, 2007 9.159 9.385 9.159 9.310 6,975 -0.08(-0.80%)
Mar 02, 2007 9.335 9.385 9.218 9.385 15,248 -0.08(-0.88%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.