$10.35 0.00 (%) Frequency Electronics Inc. - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEIM historical data

Date Open High Low Close Volume
12/7/201610.1610.5610.0310.353,735
12/6/201610.4010.659.9310.561,902
12/5/201610.5510.619.7710.615,416
12/2/20169.5510.399.5510.33885
12/1/201610.6310.6310.0610.19832
11/30/201610.0310.4510.0310.441,525
11/29/201610.3110.5410.0010.451,414
11/28/20169.9510.609.7310.3363,188
11/25/20169.979.979.979.97296
11/23/20169.309.969.309.871,872
11/22/20169.849.849.849.84100
11/21/20169.459.919.459.91302
11/18/20169.849.849.849.84127
11/17/20169.649.849.649.84603
11/16/20169.919.919.919.9113
11/15/201610.0510.449.919.913,713
11/14/20169.509.529.339.522,465
11/11/20169.509.509.509.500
11/10/20169.239.559.219.505,407
11/9/20169.159.159.159.15177
11/8/20169.239.239.059.153,555
11/7/20169.059.299.059.105,294
11/4/20169.099.099.099.09158
11/3/20169.159.159.099.091,996
11/2/20169.099.099.099.0984
11/1/20169.189.259.009.093,842
10/31/20169.409.409.059.186,411
10/28/20169.579.579.259.391,663
10/27/20169.639.639.409.402,016
10/26/20169.419.419.419.41321
10/25/20169.409.459.409.413,327
10/24/20169.569.569.569.56300
10/21/20169.889.889.889.88213
10/20/20169.649.899.649.891,246
10/19/20169.619.619.619.61522
10/18/20169.839.949.839.941,526
10/17/20169.309.799.249.792,937
10/14/20169.929.929.929.920
10/13/20169.669.929.509.923,147
10/12/201610.2110.219.509.7712,908
10/11/201610.2810.3910.0010.052,790
10/10/201610.4110.4110.4110.41106
10/7/201610.6210.6410.1010.306,203
10/6/201610.5210.6210.5110.51813
10/5/201610.3810.3810.3810.38348
10/4/201610.3810.3810.3810.38489
10/3/201610.5710.5710.5710.57203
9/30/201610.3510.5810.3510.513,998
9/29/201610.2610.5510.2110.2340,366
9/28/201610.6010.6010.2110.2520,302
9/27/201610.3310.4210.0710.4025,746
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center