Frequency Electronics Inc. $11.50

down 0.00


29/7/2014 03:59 PM  |  NASDAQ : FEIM  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEIM historical data

Date Open High Low Close Volume
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
5/8/201410.3610.4910.3510.375,498
5/7/201410.7110.7110.3310.439,224
5/6/201410.4810.5710.3110.5215,659
5/5/201410.5110.5610.3210.406,771
5/2/201410.4910.5610.4910.5610,712
5/1/201410.5710.8710.4910.5014,772
4/30/201410.4310.7510.4010.6011,522
4/29/201410.6710.7710.5010.637,226
4/28/201410.8411.1310.6610.726,977
4/25/201411.0811.3810.7910.886,230
4/24/201411.0511.5511.0211.097,557
4/23/201410.8911.4010.8011.134,750
4/22/201410.9711.4310.9611.2013,582
4/21/201410.9810.9810.7010.858,966
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
Trading Center