Frequency Electronics Inc. $10.85

up +0.11


17/4/2014 08:10 PM  |  NASDAQ : FEIM  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEIM historical data

Date Open High Low Close Volume
4/17/201410.6510.8610.6510.853,313
4/16/201410.7010.7510.7010.741,900
4/15/201410.5710.7910.5510.679,601
4/14/201410.4210.6310.2510.5023,779
4/11/201410.6010.7210.3110.4713,459
4/10/201410.8510.9010.6010.6110,838
4/9/201410.8010.9010.6010.7857,563
4/8/201410.5810.7510.5810.7572,761
4/7/201410.6410.6810.5410.626,090
4/4/201410.6710.9210.6110.759,826
4/3/201410.6010.7010.5310.605,916
4/2/201410.8710.9610.7210.722,857
4/1/201410.8410.8410.8210.82703
3/31/201410.6610.8210.4710.8116,650
3/28/201410.7910.7910.5110.654,226
3/27/201410.5110.6710.5110.653,745
3/26/201410.6310.8910.5610.569,915
3/25/201410.6810.8710.6310.783,901
3/24/201410.7010.8710.6510.871,130
3/21/201411.0011.0010.6110.6113,869
3/20/201410.9511.0510.9311.008,944
3/19/201411.0011.1310.4811.0333,255
3/18/201410.9811.0610.9511.061,685
3/17/201410.9111.2410.8511.156,380
3/14/201410.9311.0010.9310.991,267
3/13/201411.1611.1610.8611.012,772
3/12/201411.0911.2511.0911.175,700
3/11/201411.3511.4911.0811.2113,731
3/10/201411.4311.4311.1711.247,590
3/7/201411.1211.4911.1211.318,455
3/6/201411.4011.5711.2411.259,647
3/5/201411.7411.7411.4311.433,285
3/4/201411.4911.7211.4911.715,744
3/3/201411.2811.5011.2811.37134,442
2/28/201411.5511.5511.0711.50135,393
2/27/201411.6111.6111.0211.444,930
2/26/201411.4511.4511.3611.36946
2/25/201411.5211.5911.4611.46972
2/24/201411.3911.7211.3911.535,078
2/21/201411.7512.0011.1111.7412,379
2/20/201411.6911.7011.5311.532,472
2/19/201411.6911.7511.6311.702,290
2/18/201411.6911.7411.4811.6937,713
2/14/201411.6611.8811.6211.756,461
2/13/201411.7211.7911.4311.796,472
2/12/201411.5211.9711.4711.872,761
2/11/201411.7011.9111.3711.914,875
2/10/201411.4811.7411.4811.74934
2/7/201411.7611.8211.0911.7716,903
2/6/201411.6011.7011.4911.627,626
2/5/201411.8211.9811.5611.844,139
2/4/201412.0012.0011.7012.002,032
2/3/201412.6812.7511.2711.8716,696
1/31/201411.9712.4211.9712.092,658
1/30/201411.8012.1211.6612.113,217
1/29/201412.1012.1212.0412.043,429
1/28/201411.9912.4711.6112.054,335
1/27/201412.0212.3911.8612.019,045
1/24/201412.3512.5012.2512.296,327
1/23/201412.4112.4112.2712.3510,457
1/22/201412.5012.7412.2612.355,972
1/21/201412.3412.5012.0512.3425,007
1/17/201412.1012.7312.1012.3816,290
1/16/201412.1412.1412.0012.033,033
1/15/201412.1012.2611.9012.124,952
1/14/201412.0912.0911.8812.025,437
1/13/201412.3012.3511.8812.0223,980
1/10/201412.0812.9112.0012.3317,724
1/9/201412.0412.2312.0112.135,099
1/8/201412.0912.3111.9412.1635,411
1/7/201411.9213.3111.7112.1710,848
1/6/201411.7512.2511.6411.8419,818
1/3/201411.6511.7411.4011.749,110
1/2/201411.4811.5511.4811.521,580
12/31/201312.2012.2011.5511.672,946
12/30/201311.5411.9911.5211.8418,728
12/27/201311.1611.6311.1611.464,486
12/26/201311.5111.7011.4411.653,708
12/24/201311.2611.5510.9511.553,829
12/23/201311.2511.6411.2011.491,613
12/20/201311.0511.3111.0511.183,197
12/19/201311.0011.6011.0011.2169,578
12/18/201311.1011.1011.0211.02992
12/17/201311.0611.2011.0211.021,646
12/16/201311.0411.3511.0411.113,103
12/13/201311.0211.0510.8511.006,859
12/12/201311.1511.2011.0011.056,722
12/11/201311.2611.6810.6511.0021,395
12/10/201311.1311.3011.1311.261,117
12/9/201311.2711.4711.0111.2815,970
12/6/201311.4611.4711.0511.416,521
12/5/201311.0911.4911.0511.4824,016
12/4/201311.0811.2410.8311.127,764
12/3/201311.0511.4911.0511.312,324
12/2/201311.2511.2511.0811.165,185
11/29/201311.2311.4511.2111.442,589
11/27/201310.8711.3910.8711.326,662
11/26/201311.1711.2311.0711.071,000
11/25/201311.2711.4011.2011.302,882
11/22/201311.1811.1810.8311.0116,951
Trading Center