$10.67 +0.11 (%) Frequency Electronics Inc. - NASDAQ

Sep. 30, 2014 | 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
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
9/5/201411.1411.4011.1411.405,450
9/4/201411.1611.3611.1011.262,007
9/3/201411.5511.5511.4311.436,202
9/2/201411.4711.5711.3311.5519,749
8/29/201411.2211.7411.2011.678,971
8/28/201411.1711.4611.1711.454,335
8/27/201411.2911.3011.2911.301,400
8/26/201411.2011.3011.1111.253,773
8/25/201411.2211.3011.1811.233,349
8/22/201411.2011.2211.1111.226,331
8/21/201411.1811.2811.1111.217,923
8/20/201411.2411.3711.2411.324,608
8/19/201411.2011.4511.2011.385,814
8/18/201411.5011.5011.3211.456,502
8/15/201411.5011.5011.2511.402,534
8/14/201411.4811.4910.9911.457,292
8/13/201411.3511.5011.3511.404,812
8/12/201411.3711.3811.3511.38551
8/11/201411.4111.5311.3611.532,882
8/8/201411.0811.5611.0311.469,572
8/7/201411.1111.3910.9011.0814,111
8/6/201411.1011.1611.0811.161,448
8/5/201411.3211.3211.0011.059,521
8/4/201411.4511.4511.2411.442,899
8/1/201411.4511.4811.4511.452,681
7/31/201411.4511.4511.0911.442,788
7/30/201411.5011.5011.5011.5024
7/29/201411.6911.8311.4511.502,679
7/28/201410.9011.3510.9011.135,461
7/25/201410.9210.9210.9010.901,001
7/24/201410.8811.1110.8811.013,517
7/23/201410.9211.0510.8810.952,069
7/22/201411.0011.0010.9010.982,204
7/21/201410.5811.4710.5810.8826,067
7/18/201410.7610.7610.6110.629,100
7/17/201410.6010.7410.5610.667,528
7/16/201410.5710.7510.5710.603,738
7/15/201410.6310.8010.3510.5623,268
7/14/201410.7510.9910.6710.716,663
7/11/201410.5711.2510.3710.735,822
7/10/201410.5011.5510.5010.627,832
7/9/201411.0211.0910.7010.874,829
7/8/201411.6611.6610.9510.952,627
7/7/201412.0112.2411.5011.6112,755
7/3/201412.1012.1212.1012.101,824
7/2/201412.2512.3112.1012.144,725
7/1/201412.0312.3012.0212.162,791
6/30/201412.4412.4412.0212.3110,606
6/27/201411.7612.5011.2212.496,700
6/26/201410.8412.2010.8412.0032,890
6/25/201410.8510.8510.6310.852,696
6/24/201411.0011.0110.6810.869,777
6/23/201410.9511.0510.8511.037,517
6/20/201410.9610.9910.9410.993,040
6/19/201410.9711.1010.9511.014,686
6/18/201410.9511.3010.9511.2011,946
6/17/201410.7711.1010.7711.053,179
6/16/201411.0111.0110.8610.9811,690
6/13/201411.1011.1011.1011.10165
6/12/201411.1211.1711.0911.14984
6/11/201410.8511.1510.8511.097,932
6/10/201411.1411.2010.8011.183,579
6/9/201411.0511.1511.0511.15577
6/6/201411.1111.1311.1011.11801
6/5/201411.1811.2011.1811.18528
6/4/201410.9111.1710.9111.105,462
6/3/201410.9711.1010.7710.913,002
6/2/201410.9611.2210.9611.152,023
5/30/201411.1311.3011.1311.202,790
5/29/201411.1811.1811.0711.113,181
5/28/201411.2311.2311.0711.191,106
5/27/201411.2611.3910.9811.302,387
5/23/201411.4211.6011.0911.177,228
5/22/201411.2511.5510.8211.366,777
5/21/201410.9211.3110.9211.256,908
5/20/201410.8111.2810.7310.9213,007
5/19/201410.6410.8410.6310.791,700
5/16/201410.7310.7310.5310.608,216
5/15/201410.4910.6510.4810.624,536
5/14/201410.8510.8510.5410.572,822
5/13/201410.3710.7010.3710.676,014
5/12/201410.7010.7410.4010.689,572
5/9/201410.4110.6010.3810.502,249
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center