$13.45 -0.36 (%) Frequency Electronics Inc. - NASDAQ

Apr. 27, 2015 | 02:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEIM historical data

Date Open High Low Close Volume
4/24/201513.1013.8113.1013.8119,174
4/23/201513.0013.6612.9813.0926,609
4/22/201513.5013.5813.0713.0812,188
4/21/201513.3413.8112.8413.7311,470
4/20/201513.7213.7213.0013.4510,302
4/17/201513.4013.9012.1713.9012,590
4/16/201514.1014.1613.9013.937,869
4/15/201514.1714.4913.5614.4826,700
4/14/201514.3514.4513.9714.2536,024
4/13/201514.5114.7513.9114.455,994
4/10/201514.1714.8014.0014.8010,335
4/9/201514.0014.1014.0014.003,690
4/8/201513.8914.1013.8314.0539,018
4/7/201514.1414.1413.8113.962,722
4/6/201513.8314.1013.7113.8414,732
4/2/201513.7113.9513.7113.951,668
4/1/201513.8013.9913.6313.687,453
3/31/201513.6713.9513.6713.9512,226
3/30/201513.4813.8813.3513.8810,677
3/27/201513.3113.5013.1213.3519,917
3/26/201513.4413.7413.1313.3119,379
3/25/201513.2213.4812.7813.4729,948
3/24/201513.0613.6613.0013.2431,345
3/23/201512.5312.9512.4812.6077,062
3/20/201512.4612.9412.2412.4243,731
3/19/201512.6312.9012.3612.45105,321
3/18/201512.8712.8812.3512.5011,053
3/17/201512.9412.9512.2512.3614,665
3/16/201512.7014.1812.3612.8544,923
3/13/201512.3012.7012.2712.6841,432
3/12/201512.0712.3511.4012.0621,057
3/11/201511.9812.7011.9812.685,296
3/10/201512.3512.5011.8211.822,704
3/9/201511.7512.5211.7512.5110,425
3/6/201511.8012.3711.7512.361,163
3/5/201511.6612.4511.6612.455,367
3/4/201511.8411.9611.6611.662,920
3/3/201512.0012.0111.6711.682,171
3/2/201512.1512.1512.1012.133,301
2/27/201512.2412.4911.9912.243,883
2/26/201511.9712.5011.9012.478,660
2/25/201512.3212.3811.8511.9431,389
2/24/201511.7612.3611.7612.364,530
2/23/201511.9412.1711.9412.0515,538
2/20/201512.1012.3711.6712.378,645
2/19/201512.0012.2011.8912.0210,922
2/18/201512.3812.3811.9912.0111,748
2/17/201512.2512.7512.0712.567,496
2/13/201511.8412.2311.7512.2214,227
2/12/201511.4611.4611.4611.46206
2/11/201511.4611.9411.4611.921,314
2/10/201511.5311.9411.5311.827,610
2/9/201511.4111.5011.4111.453,001
2/6/201511.5111.5111.5111.510
2/5/201511.3511.5211.3511.514,751
2/4/201511.4811.6511.3611.443,181
2/3/201511.6711.7211.4811.612,961
2/2/201511.5111.5711.4511.533,064
1/30/201511.4111.4111.4111.41159
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center