Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frequency Elcts Inc (NQ: FEIM )

9.440 +0.140 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.060 8.060 8.051 8.051 1,725 -0.01(-0.11%)
Nov 29, 2017 8.060 8.094 8.060 8.060 2,705 +0.01(+0.11%)
Nov 28, 2017 7.940 8.051 7.871 8.051 2,544 +0.03(+0.32%)
Nov 27, 2017 8.008 8.026 8.008 8.026 610 -0.13(-1.58%)
Nov 24, 2017 8.137 8.154 8.026 8.154 2,102 +0.03(+0.32%)
Nov 22, 2017 8.065 8.154 8.065 8.129 2,083 +0.13(+1.61%)
Nov 21, 2017 7.845 8.146 7.837 8.000 1,924 -0.09(-1.17%)
Nov 20, 2017 7.953 8.283 7.888 8.094 13,419 +0.03(+0.43%)
Nov 17, 2017 8.091 8.100 7.897 8.060 8,230 +0.04(+0.54%)
Nov 16, 2017 7.631 8.026 7.622 8.017 3,668 +0.07(+0.86%)
Nov 15, 2017 7.871 8.034 7.871 7.948 8,644 +0.08(+1.08%)
Nov 14, 2017 7.880 7.880 7.863 7.863 2,631 +0.05(+0.67%)
Nov 13, 2017 7.871 7.880 7.716 7.811 3,588 +0.04(+0.55%)
Nov 10, 2017 7.768 7.880 7.768 7.768 1,198 +0.01(+0.11%)
Nov 09, 2017 7.682 7.760 7.682 7.760 2,464 +0.10(+1.35%)
Nov 08, 2017 7.623 7.672 7.554 7.657 12,338 +0.09(+1.13%)
Nov 07, 2017 8.026 8.077 7.571 7.571 106,033 -0.52(-6.37%)
Nov 06, 2017 7.897 8.154 7.897 8.086 11,833 +0.03(+0.43%)
Nov 03, 2017 8.008 8.051 8.008 8.051 2,500 +0.03(+0.32%)
Nov 02, 2017 8.026 8.026 8.026 8.026 1,964 +0.01(+0.11%)
Nov 01, 2017 8.017 8.017 8.017 8.017 407 +0.05(+0.65%)
Oct 31, 2017 7.991 8.008 7.682 7.966 13,450 -0.21(-2.52%)
Oct 30, 2017 8.223 8.313 8.172 8.172 8,215 -0.03(-0.31%)
Oct 27, 2017 8.267 8.283 7.957 8.197 27,342 -0.33(-3.92%)
Oct 26, 2017 8.257 8.532 8.257 8.532 7,452 -0.03(-0.40%)
Oct 25, 2017 8.566 8.566 8.566 8.566 143 +0.05(+0.55%)
Oct 24, 2017 8.454 8.519 8.454 8.519 278 +0.29(+3.49%)
Oct 23, 2017 8.455 8.455 8.232 8.232 6,172 -0.31(-3.58%)
Oct 20, 2017 8.532 8.537 8.473 8.537 1,267 -0.05(-0.54%)
Oct 19, 2017 8.189 8.584 8.189 8.584 10,606 +0.34(+4.16%)
Oct 18, 2017 8.197 8.257 8.197 8.240 1,434 -0.13(-1.54%)
Oct 17, 2017 8.360 8.369 8.206 8.369 8,859 +0.00(+0.00%)
Oct 16, 2017 8.335 8.369 8.163 8.369 6,067 +0.09(+1.04%)
Oct 13, 2017 8.283 8.283 8.283 8.283 228 -0.09(-1.03%)
Oct 12, 2017 8.172 8.386 8.172 8.369 3,181 +0.19(+2.31%)
Oct 11, 2017 8.229 8.309 8.163 8.180 1,580 +0.03(+0.32%)
Oct 10, 2017 8.150 8.154 8.122 8.154 2,140 +0.09(+1.06%)
Oct 09, 2017 8.094 8.155 8.060 8.069 4,248 -0.27(-3.19%)
Oct 06, 2017 8.043 8.335 8.043 8.335 3,470 +0.01(+0.10%)
Oct 05, 2017 8.182 8.326 8.182 8.326 3,186 +0.09(+1.04%)
Oct 04, 2017 8.326 8.343 8.240 8.240 2,108 +0.21(+2.56%)
Oct 03, 2017 8.051 8.094 8.034 8.034 4,185 -0.25(-3.01%)
Oct 02, 2017 8.266 8.378 8.266 8.283 2,567 +0.09(+1.05%)
Sep 29, 2017 7.863 8.197 7.863 8.197 8,622 +0.25(+3.19%)
Sep 28, 2017 7.905 7.944 7.742 7.944 6,525 +0.12(+1.48%)
Sep 27, 2017 8.069 8.069 7.792 7.828 2,429 -0.16(-2.04%)
Sep 26, 2017 7.579 7.991 7.579 7.991 13,778 +0.66(+9.02%)
Sep 25, 2017 7.356 7.459 7.262 7.330 7,527 -0.18(-2.40%)
Sep 22, 2017 7.262 7.511 7.004 7.511 16,602 +0.21(+2.82%)
Sep 21, 2017 7.270 7.318 7.232 7.305 10,981 -0.03(-0.47%)
Sep 20, 2017 7.047 7.339 6.996 7.339 15,808 +0.34(+4.91%)
Sep 19, 2017 6.970 7.025 6.841 6.996 95,527 +0.08(+1.12%)
Sep 18, 2017 7.159 7.159 6.875 6.918 11,643 -0.16(-2.30%)
Sep 15, 2017 7.365 7.651 6.996 7.081 18,569 -0.37(-4.95%)
Sep 14, 2017 7.296 7.691 7.296 7.451 17,578 +0.16(+2.24%)
Sep 13, 2017 7.270 7.691 7.124 7.287 10,628 +0.03(+0.47%)
Sep 12, 2017 7.124 7.330 7.064 7.253 4,826 +0.13(+1.81%)
Sep 11, 2017 7.124 7.279 7.124 7.124 3,703 -0.04(-0.62%)
Sep 08, 2017 7.176 7.176 7.169 7.169 422 +0.02(+0.26%)
Sep 07, 2017 6.961 7.176 6.906 7.150 8,179 +0.27(+3.99%)
Sep 06, 2017 6.901 6.953 6.815 6.875 5,834 +0.12(+1.78%)
Sep 05, 2017 6.754 6.918 6.704 6.755 120,976 -0.11(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.