$9.20 -0.39 (%) Frequency Electronics Inc. - NASDAQ

Jun. 24, 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
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
5/4/20169.959.959.959.95124
5/3/201610.0810.0810.0010.032,751
5/2/201610.0210.0810.0210.022,352
4/29/201610.0610.139.7810.138,170
4/28/20169.8910.039.8110.0213,904
4/27/20169.9510.049.9010.047,572
4/26/201610.0010.119.9510.0365,298
4/25/20169.9810.189.9710.1471,215
4/22/20169.7610.009.769.913,100
4/21/201610.1610.169.789.858,226
4/20/20169.9510.009.9510.001,535
4/19/201610.0010.079.869.992,526
4/18/20169.9310.009.839.834,205
4/15/201610.0710.189.929.921,965
4/14/20169.9510.019.959.9810,582
4/13/20169.969.969.969.96314
4/12/20169.9510.079.9510.057,068
4/11/201610.0910.0910.0910.091,154
4/8/201610.1110.179.9510.0114,196
4/7/201610.0910.1810.0010.01876
4/6/20169.8210.079.8210.007,116
4/5/20169.9510.019.9510.0114,332
4/4/20169.919.969.819.963,785
4/1/201610.2210.229.959.951,089
3/31/201610.1410.269.909.9812,166
3/30/201610.1510.249.9010.059,218
3/29/20169.9010.269.9010.1213,041
3/28/20169.8310.009.839.9010,214
3/24/201610.6510.659.869.974,982
3/23/201610.0210.119.929.9910,633
3/22/201610.0210.709.9610.0616,878
3/21/201610.9010.9010.4710.7017,417
3/18/201610.6411.0010.2911.0026,766
3/17/20169.8310.389.8310.185,792
3/16/20169.8510.249.7510.0373,446
3/15/20169.9010.109.559.72295,193
3/14/20169.5610.259.5610.042,095
3/11/20169.9510.199.9510.191,211
3/10/20169.9010.459.9010.011,463
3/9/20169.609.939.519.533,003
3/8/201610.1010.109.609.601,887
3/7/20169.689.949.659.692,395
3/4/20169.8410.059.519.719,205
3/3/20169.7810.009.349.7212,289
3/2/20169.259.879.259.72934
3/1/20169.459.459.359.35241
2/29/20169.429.989.109.3325,245
2/26/20169.319.319.319.310
2/25/20169.259.319.259.312,279
2/24/20169.009.059.009.00880
2/23/20169.149.149.149.1420
2/22/20169.129.149.129.14852
2/19/20169.319.319.019.14796
2/18/20169.809.809.009.1010,905
2/17/20169.009.009.009.00136
2/16/20169.599.769.209.241,854
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center