$9.18 +0.03 (%) Frequency Electronics Inc. - NASDAQ

Feb. 12, 2016 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEIM historical data

Date Open High Low Close Volume
2/12/20169.639.749.059.1811,199
2/11/20169.599.599.009.155,764
2/10/20169.309.459.309.402,210
2/9/20169.309.309.229.241,315
2/8/20169.279.339.259.302,582
2/5/20169.609.709.169.305,147
2/4/20169.439.439.079.071,572
2/3/20169.009.329.009.321,752
2/2/20169.079.078.989.075,133
2/1/20168.949.098.839.083,557
1/29/20169.109.108.888.885,579
1/28/20169.009.138.518.8327,395
1/27/20169.609.829.069.167,042
1/26/20169.729.958.769.3311,314
1/25/20169.709.829.309.302,096
1/22/20169.269.669.009.361,612
1/21/20169.739.738.949.478,281
1/20/20168.919.598.699.2724,251
1/19/20169.379.779.309.6120,486
1/15/20169.469.788.809.476,548
1/14/20169.959.959.519.866,721
1/13/201610.0810.109.869.907,211
1/12/201610.7910.7910.0310.1715,398
1/11/201610.5610.7110.1110.4912,621
1/8/201610.4710.4710.1610.164,500
1/7/201610.3510.8610.0510.7217,250
1/6/201610.3610.8910.2410.8915,205
1/5/201610.1810.1810.1810.1836
1/4/201610.5810.5810.1810.182,507
12/31/201510.9410.9910.5010.624,081
12/30/201510.1910.7910.1910.602,183
12/29/201510.5610.5610.5310.531,807
12/28/201510.4510.8310.4110.423,064
12/24/201510.3910.3910.3910.390
12/23/201510.1910.3910.1910.396,553
12/22/201510.2510.2510.0010.202,323
12/21/201510.1410.259.989.98630
12/18/20159.8810.189.8510.156,456
12/17/20159.9510.019.859.853,377
12/16/201510.1010.149.7710.0967,370
12/15/201510.0810.359.9810.1224,003
12/14/201510.2210.2310.0510.2316,030
12/11/201510.3010.4510.2110.224,128
12/10/201510.3910.4610.3210.324,286
12/9/201510.5010.7510.2610.48206,264
12/8/201510.8010.8010.8010.800
12/7/201510.8010.8010.8010.80680
12/4/201510.6810.9410.6510.7518,780
12/3/201510.6510.7510.6510.696,463
12/2/201510.4910.6310.4910.628,208
12/1/201510.5110.5910.5010.592,603
11/30/201510.2510.6710.2010.541,996
11/27/201510.4510.4510.3710.42622
11/25/201510.3010.5010.3010.361,231
11/24/201510.2910.2910.2110.241,314
11/23/201510.3010.7110.1510.266,844
11/20/201510.3210.3410.2010.20941
11/19/201510.1210.2610.1110.234,899
11/18/201510.5110.9710.2310.342,969
11/17/201510.7910.8510.3110.505,128
11/16/201510.7510.7610.7510.761,958
11/13/201511.0411.0411.0411.04180
11/12/201510.8810.8810.8810.8831
11/11/201510.8810.8810.8810.88169
11/10/201511.1111.1111.1111.1117
11/9/201511.0511.1110.9411.113,784
11/6/201511.2811.2811.1911.251,930
11/5/201511.0011.0911.0011.093,645
11/4/201511.0011.0510.9011.009,083
11/3/201511.0811.0810.9910.99415
11/2/201510.9211.0810.9211.08331
10/30/201510.7011.0010.6910.925,259
10/29/201510.6811.1310.6810.766,075
10/28/201510.7510.7510.1710.699,219
10/27/201510.5610.6110.5510.6111,966
10/26/201510.4010.5610.2910.561,602
10/23/201510.2510.7410.2310.403,338
10/22/201510.1010.2510.1010.251,018
10/21/201510.1010.1010.1010.100
10/20/201510.1210.1210.0510.102,290
10/19/20159.9610.089.9610.081,603
10/16/201510.1010.3810.0510.195,663
10/15/201510.3410.7010.2010.202,871
10/14/201510.5410.5410.1510.348,796
10/13/201510.1510.1510.0310.134,518
10/12/20159.9510.139.9510.05962
10/9/20159.9610.049.959.964,336
10/8/201510.1010.1310.1010.103,704
10/7/201510.2510.2510.0210.123,952
10/6/201510.3010.3110.2510.284,984
10/5/201510.3610.4410.3410.3517,900
10/2/201510.1310.2710.1010.27915
10/1/201510.1410.1410.1410.141,002
9/30/201510.2610.4310.2610.3713,528
9/29/201510.3110.4110.3110.406,101
9/28/201510.6110.7410.3010.4510,035
9/25/201510.2910.7610.2910.631,930
9/24/201510.8110.8110.5410.55970
9/23/201510.7410.7910.1310.491,240
9/22/201510.2210.8110.2010.671,769
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center