$10.46 0.00 (%) Frequency Electronics Inc. - NASDAQ

Sep. 26, 2016 | 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
9/26/201610.4010.4610.2510.462,233
9/23/201610.2710.4910.2710.49406
9/22/201610.3410.8710.2110.276,562
9/21/201610.2310.6010.2310.40771
9/20/201611.2111.2110.2210.3616,456
9/19/201611.0111.0111.0111.01278
9/16/201611.0011.0110.4811.014,952
9/15/201610.6010.6410.5010.502,137
9/14/201610.8011.2510.6010.7124,898
9/13/201610.7011.2510.6010.664,114
9/12/201610.7311.6510.7311.274,193
9/9/201611.1811.5011.1611.234,650
9/8/201611.2511.6511.0011.085,096
9/7/201610.9711.9910.8011.1614,797
9/6/201610.6711.0010.6710.98754
9/2/201610.8010.9710.6110.802,348
9/1/201610.3310.8310.3310.822,130
8/31/201610.8910.9810.8910.981,447
8/30/201610.7710.7710.7710.77202
8/29/201610.4210.8210.4210.821,148
8/26/201611.0011.1510.5510.7815,609
8/25/201610.2211.2410.2211.0010,873
8/24/201610.6010.6010.2510.253,855
8/23/201610.6310.6310.6010.60301
8/22/201610.5510.7710.5510.762,441
8/19/201610.5810.5810.5810.580
8/18/201610.5410.8710.5410.583,339
8/17/201610.6910.6910.5710.592,505
8/16/201611.0011.0011.0011.00146
8/15/201610.5110.5110.5110.51378
8/12/201610.9010.9010.9010.90225
8/11/201611.0011.0010.9911.001,396
8/10/201611.0111.0111.0011.001,598
8/9/201611.0011.0010.9210.951,517
8/8/201610.2711.0810.2711.08700
8/5/201610.8611.1510.8611.007,157
8/4/201610.8410.8410.8410.847
8/3/201610.8410.8410.8410.8427
8/2/201610.9210.9310.8410.841,567
8/1/201610.7710.7710.7710.771,944
7/29/201610.5410.7510.5110.724,331
7/28/201610.8010.8310.7010.7513,917
7/27/201611.0011.0010.7410.844,412
7/26/201611.0011.0010.8110.81598
7/25/201610.9911.3910.2710.853,875
7/22/201610.6110.6110.4210.422,032
7/21/201610.5010.8210.4210.6423,957
7/20/201610.7510.7910.0010.2616,747
7/19/201611.0611.0610.7510.751,340
7/18/201611.0911.2911.0911.12801
7/15/201610.8211.1110.8011.112,718
7/14/201611.0611.0710.8510.998,977
7/13/201611.4011.4011.0011.066,524
7/12/201611.5011.5810.9311.0010,286
7/11/201611.0211.9911.0211.4810,088
7/8/201611.3011.4010.6011.2356,168
7/7/201610.3511.3610.2010.9961,730
7/6/20169.2510.389.2510.36133,492
7/5/20169.589.589.309.303,311
7/1/20169.219.929.209.8211,485
6/30/20169.279.309.279.302,625
6/29/20169.009.838.999.0344,746
6/28/20168.858.858.608.7032,892
6/27/20169.089.108.989.0014,610
6/24/20169.389.389.069.2018,528
6/23/20169.759.809.379.5920,720
6/22/20169.789.789.509.7011,398
6/21/20169.889.889.759.772,652
6/20/20169.819.869.709.859,137
6/17/20169.9910.009.989.994,649
6/16/20169.8010.009.799.811,650
6/15/20169.939.999.899.91558
6/14/20169.819.849.819.84201
6/13/20169.879.999.879.951,355
6/10/20169.859.859.779.771,404
6/9/20169.969.969.749.75304
6/8/20169.719.789.719.78760
6/7/20169.759.769.749.762,751
6/6/201610.0010.009.719.764,203
6/3/20169.799.989.799.912,228
6/2/20169.979.989.859.851,572
6/1/20169.799.989.769.761,250
5/31/20169.759.959.759.899,164
5/27/20169.979.989.699.798,945
5/26/20169.959.959.909.911,927
5/25/20169.739.959.739.813,335
5/24/20169.889.969.889.961,574
5/23/201610.0310.069.929.922,402
5/20/201610.1810.189.909.90481
5/19/20169.589.909.589.875,544
5/18/20169.9010.059.639.882,492
5/17/201610.1810.189.909.907,027
5/16/201610.1310.1810.0010.182,807
5/13/201610.0010.0010.0010.003,015
5/12/201610.1710.1710.0010.00383
5/11/20169.8210.169.8210.061,675
5/10/201610.0010.1710.0010.17902
5/9/20169.879.919.879.901,038
5/6/201610.0710.1610.0710.081,642
5/5/20169.959.959.959.950
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center