$11.00 +0.02 (%) Frequency Electronics Inc. - NASDAQ

Jul. 27, 2015 | 01:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEIM historical data

Date Open High Low Close Volume
7/27/201510.9011.0010.9011.00793
7/24/201511.0011.1310.8010.9813,864
7/23/201511.2611.3010.7511.1326,408
7/22/201511.0311.2510.7810.9914,183
7/21/201511.0011.0011.0011.001,012
7/20/201511.0411.0410.8811.0013,772
7/17/201511.0011.0011.0011.00455
7/16/201511.0011.3211.0011.32290
7/15/201511.2711.2711.2711.270
7/14/201511.1911.2711.1911.272,098
7/13/201511.0111.5011.0011.022,042
7/10/201510.9611.4210.9611.421,544
7/9/201510.7010.8610.7010.86602
7/8/201510.6511.5010.5010.5511,508
7/7/201510.8810.9610.3310.7352,753
7/6/201510.7511.0110.7510.974,174
7/2/201511.0011.0710.8010.9313,641
7/1/201511.2511.2511.0211.021,257
6/30/201511.2611.2911.1411.2824,531
6/29/201511.2511.2511.0011.054,540
6/26/201511.3011.3011.2511.258,750
6/25/201511.3811.3911.2911.391,014
6/24/201511.3111.4811.2911.48887
6/23/201511.4311.4811.3611.361,542
6/22/201511.3411.5411.3311.536,631
6/19/201511.5211.5411.4111.412,175
6/18/201511.3611.4711.1211.4510,214
6/17/201511.1011.5211.1011.135,297
6/16/201511.1811.1811.1011.101,260
6/15/201511.2911.5811.2111.291,324
6/12/201511.0711.1810.9511.1720,086
6/11/201511.1911.8010.8511.0527,748
6/10/201511.4211.8610.5111.3132,484
6/9/201512.3012.3011.5211.6019,903
6/8/201512.8012.9012.2712.3822,734
6/5/201512.8012.8012.4112.718,842
6/4/201512.8912.9912.7512.832,999
6/3/201512.7712.8812.7512.8811,113
6/2/201513.0513.1312.7112.9645,271
6/1/201512.9913.3812.7113.3116,516
5/29/201512.9513.1912.7712.902,564
5/28/201512.8113.1012.8013.0810,716
5/27/201512.7112.9212.7112.762,358
5/26/201512.7212.9012.6712.7010,621
5/22/201512.9113.0412.6712.808,707
5/21/201512.9012.9012.9012.90185
5/20/201512.7213.0212.6712.7615,675
5/19/201513.0613.1712.7112.7112,580
5/18/201512.9613.2312.7013.1611,948
5/15/201513.1013.2612.7312.939,278
5/14/201513.0013.3713.0013.023,036
5/13/201512.9313.0512.7513.037,202
5/12/201512.8513.3012.7512.9410,958
5/11/201512.8213.4212.7112.9316,499
5/8/201512.7612.8012.6712.682,400
5/7/201512.3313.0612.2812.939,103
5/6/201512.7212.8912.6512.701,506
5/5/201512.8813.0212.5812.8520,024
5/4/201512.6913.2412.5913.1910,922
5/1/201513.0413.0512.7012.705,833
4/30/201512.9413.2412.7113.2413,806
4/29/201513.1413.3212.8513.252,911
4/28/201513.1913.5713.1613.206,869
4/27/201513.4613.5213.1713.1817,545
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!