$10.08 +0.13 (%) Frequency Electronics Inc. - NASDAQ

May. 6, 2016 | 01:33 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEIM historical data

Date Open High Low Close Volume
5/5/20169.959.959.959.950
5/4/20169.959.959.959.95124
5/3/201610.0810.0810.0010.032,751
5/2/201610.0210.0810.0210.022,352
4/29/201610.0610.139.7810.138,170
4/28/20169.8910.039.8110.0213,904
4/27/20169.9510.049.9010.047,572
4/26/201610.0010.119.9510.0365,298
4/25/20169.9810.189.9710.1471,215
4/22/20169.7610.009.769.913,100
4/21/201610.1610.169.789.858,226
4/20/20169.9510.009.9510.001,535
4/19/201610.0010.079.869.992,526
4/18/20169.9310.009.839.834,205
4/15/201610.0710.189.929.921,965
4/14/20169.9510.019.959.9810,582
4/13/20169.969.969.969.96314
4/12/20169.9510.079.9510.057,068
4/11/201610.0910.0910.0910.091,154
4/8/201610.1110.179.9510.0114,196
4/7/201610.0910.1810.0010.01876
4/6/20169.8210.079.8210.007,116
4/5/20169.9510.019.9510.0114,332
4/4/20169.919.969.819.963,785
4/1/201610.2210.229.959.951,089
3/31/201610.1410.269.909.9812,166
3/30/201610.1510.249.9010.059,218
3/29/20169.9010.269.9010.1213,041
3/28/20169.8310.009.839.9010,214
3/24/201610.6510.659.869.974,982
3/23/201610.0210.119.929.9910,633
3/22/201610.0210.709.9610.0616,878
3/21/201610.9010.9010.4710.7017,417
3/18/201610.6411.0010.2911.0026,766
3/17/20169.8310.389.8310.185,792
3/16/20169.8510.249.7510.0373,446
3/15/20169.9010.109.559.72295,193
3/14/20169.5610.259.5610.042,095
3/11/20169.9510.199.9510.191,211
3/10/20169.9010.459.9010.011,463
3/9/20169.609.939.519.533,003
3/8/201610.1010.109.609.601,887
3/7/20169.689.949.659.692,395
3/4/20169.8410.059.519.719,205
3/3/20169.7810.009.349.7212,289
3/2/20169.259.879.259.72934
3/1/20169.459.459.359.35241
2/29/20169.429.989.109.3325,245
2/26/20169.319.319.319.310
2/25/20169.259.319.259.312,279
2/24/20169.009.059.009.00880
2/23/20169.149.149.149.1420
2/22/20169.129.149.129.14852
2/19/20169.319.319.019.14796
2/18/20169.809.809.009.1010,905
2/17/20169.009.009.009.00136
2/16/20169.599.769.209.241,854
2/12/20169.639.749.059.1811,199
2/11/20169.599.599.009.155,764
2/10/20169.309.459.309.402,210
2/9/20169.309.309.229.241,315
2/8/20169.279.339.259.302,582
2/5/20169.609.709.169.305,147
2/4/20169.439.439.079.071,572
2/3/20169.009.329.009.321,752
2/2/20169.079.078.989.075,133
2/1/20168.949.098.839.083,557
1/29/20169.109.108.888.885,579
1/28/20169.009.138.518.8327,395
1/27/20169.609.829.069.167,042
1/26/20169.729.958.769.3311,314
1/25/20169.709.829.309.302,096
1/22/20169.269.669.009.361,612
1/21/20169.739.738.949.478,281
1/20/20168.919.598.699.2724,251
1/19/20169.379.779.309.6120,486
1/15/20169.469.788.809.476,548
1/14/20169.959.959.519.866,721
1/13/201610.0810.109.869.907,211
1/12/201610.7910.7910.0310.1715,398
1/11/201610.5610.7110.1110.4912,621
1/8/201610.4710.4710.1610.164,500
1/7/201610.3510.8610.0510.7217,250
1/6/201610.3610.8910.2410.8915,205
1/5/201610.1810.1810.1810.1836
1/4/201610.5810.5810.1810.182,507
12/31/201510.9410.9910.5010.624,081
12/30/201510.1910.7910.1910.602,183
12/29/201510.5610.5610.5310.531,807
12/28/201510.4510.8310.4110.423,064
12/24/201510.3910.3910.3910.390
12/23/201510.1910.3910.1910.396,553
12/22/201510.2510.2510.0010.202,323
12/21/201510.1410.259.989.98630
12/18/20159.8810.189.8510.156,456
12/17/20159.9510.019.859.853,377
12/16/201510.1010.149.7710.0967,370
12/15/201510.0810.359.9810.1224,003
12/14/201510.2210.2310.0510.2316,030
12/11/201510.3010.4510.2110.224,128
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center