$11.40 0.00 (%) Frequency Electronics Inc. - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEIM historical data

Date Open High Low Close Volume
1/29/201511.3511.5711.3511.404,701
1/28/201511.3611.4011.3211.32109,400
1/27/201510.7611.5010.7611.269,627
1/26/201511.4511.8711.1111.32115,995
1/23/201511.6811.9111.4311.658,217
1/22/201511.8911.9511.5111.878,332
1/21/201511.9011.9011.6711.903,400
1/20/201511.7111.9511.7111.911,821
1/16/201511.8911.9411.5011.792,582
1/15/201511.9411.9511.8311.832,322
1/14/201511.9411.9411.3911.941,173
1/13/201511.7211.9511.3711.914,474
1/12/201511.3011.7411.2311.422,734
1/9/201511.4411.4811.3311.441,629
1/8/201511.0011.4410.9711.4415,701
1/7/201511.3911.3910.9411.014,832
1/6/201511.4311.4311.0111.291,316
1/5/201511.4411.4411.1011.156,882
1/2/201511.4411.4411.3011.442,645
12/31/201411.6811.7311.3411.4311,763
12/30/201411.4111.4111.2511.39716
12/29/201411.4011.6111.3011.446,824
12/26/201411.4011.7411.0211.741,293
12/24/201411.3711.3711.3711.371
12/23/201410.9511.4010.6611.3717,602
12/22/201411.0011.1110.6910.997,098
12/19/201411.0911.4210.8710.9937,554
12/18/201410.8511.1410.8510.995,268
12/17/201410.5810.9110.5310.8228,188
12/16/201411.0911.1710.2510.60465,273
12/15/201411.8911.8911.4111.569,074
12/12/201411.7711.7711.5011.508,935
12/11/201411.0011.9910.9911.9413,948
12/10/201410.3710.9110.3510.9114,414
12/9/201410.4010.7810.3710.407,965
12/8/201410.5510.5510.3710.422,767
12/5/201410.9010.9510.6510.751,805
12/4/201410.7710.8510.4610.773,798
12/3/201410.9010.9910.2710.672,150
12/2/201410.5210.5310.2110.387,356
12/1/201410.6610.8110.5010.502,281
11/28/201410.6210.9610.6010.651,450
11/26/201410.6510.8410.6510.84996
11/25/201410.6010.6010.6010.60454
11/24/201410.5710.6710.5510.635,212
11/21/201410.8810.8810.8810.880
11/20/201410.2111.2010.2110.881,590
11/19/201410.1610.1610.1610.16461
11/18/201410.1010.7510.0610.272,643
11/17/201410.4510.4510.0010.353,125
11/14/201411.0811.0810.4110.615,512
11/13/201410.8010.8710.7510.879,745
11/12/201410.8510.8810.5510.6111,219
11/11/201410.9110.9110.8510.851,001
11/10/201410.9811.4210.6210.702,646
11/7/201410.8711.1810.6111.183,448
11/6/201410.9311.1810.9311.023,798
11/5/201411.0111.2211.0111.181,226
11/4/201411.2211.3410.9410.945,438
11/3/201411.4711.4711.0611.065,376
10/31/201411.3111.4711.1511.473,873
10/30/201411.6711.6711.0211.1112,272
10/29/201411.8611.8611.6011.822,264
10/28/201411.4811.8611.4811.863,659
10/27/201411.7511.8611.4511.458,857
10/24/201411.9711.9711.4511.915,998
10/23/201411.3711.9111.3711.414,191
10/22/201411.8111.9311.6511.665,343
10/21/201411.7012.5011.7012.209,695
10/20/201411.7512.1310.9311.7012,466
10/17/201412.3512.3511.5812.2211,936
10/16/201411.8212.0611.6112.064,104
10/15/201412.0012.0010.9711.876,181
10/14/201411.5012.5011.5012.2711,415
10/13/201410.9411.4910.8711.437,349
10/10/201410.9411.1910.8911.073,012
10/9/201411.0011.2310.9411.216,287
10/8/201410.6511.0310.6311.037,105
10/7/201410.6610.8610.5510.706,382
10/6/201410.9310.9910.5810.663,307
10/3/201410.5510.7810.5510.785,930
10/2/201410.5710.6710.5710.67300
10/1/201410.8210.8210.5510.612,019
9/30/201410.5510.7210.5510.673,406
9/29/201410.7510.8610.5010.566,759
9/26/201410.6210.9710.6210.848,424
9/25/201411.0411.0410.5610.569,765
9/24/201411.1511.2411.0411.042,301
9/23/201411.2311.2311.1511.15402
9/22/201411.2111.3311.1511.253,005
9/19/201411.2311.3511.1511.194,007
9/18/201411.2711.3411.2211.347,000
9/17/201411.1411.2111.0111.168,011
9/16/201411.1411.2411.1111.122,201
9/15/201411.1911.3411.1111.123,985
9/12/201411.1611.4111.1211.269,597
9/11/201411.4011.4011.1511.244,516
9/10/201411.3411.4411.2511.303,186
9/9/201411.2411.4411.2311.263,097
9/8/201411.4211.4411.1611.223,262
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center