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 )

9.650 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2019 8.725 8.823 8.592 8.669 27,727 -0.09(-0.98%)
Nov 27, 2019 8.755 8.755 8.755 8.755 1,281 +0.12(+1.39%)
Nov 26, 2019 8.832 8.832 8.635 8.635 9,150 -0.13(-1.47%)
Nov 25, 2019 8.755 8.880 8.755 8.764 4,634 +0.00(+0.00%)
Nov 22, 2019 8.903 8.903 8.764 8.764 1,747 -0.24(-2.67%)
Nov 21, 2019 8.935 9.056 8.798 9.004 6,660 +0.25(+2.84%)
Nov 20, 2019 8.978 9.090 8.755 8.755 6,489 -0.15(-1.64%)
Nov 19, 2019 9.081 9.081 8.815 8.901 11,534 +0.02(+0.20%)
Nov 18, 2019 8.884 8.916 8.884 8.884 7,478 +0.01(+0.10%)
Nov 15, 2019 8.962 8.962 8.850 8.875 2,213 -0.15(-1.62%)
Nov 14, 2019 8.954 9.120 8.877 9.022 5,357 +0.09(+0.97%)
Nov 13, 2019 9.313 9.356 8.935 8.935 10,162 -0.39(-4.19%)
Nov 12, 2019 9.279 9.346 9.279 9.326 948 +0.14(+1.54%)
Nov 11, 2019 8.875 9.287 8.875 9.184 14,210 +0.28(+3.18%)
Nov 08, 2019 9.356 9.356 8.901 8.901 11,999 -0.20(-2.17%)
Nov 07, 2019 9.862 9.862 9.099 9.099 10,259 -0.41(-4.33%)
Nov 06, 2019 10.04 10.04 9.493 9.511 8,052 -0.58(-5.70%)
Nov 05, 2019 10.02 10.09 9.974 10.09 671 +0.19(+1.89%)
Nov 04, 2019 9.528 9.898 9.528 9.898 6,098 +0.13(+1.33%)
Nov 01, 2019 10.10 10.10 9.760 9.768 3,029 -0.36(-3.56%)
Oct 31, 2019 9.742 10.13 9.734 10.13 5,950 +0.26(+2.61%)
Oct 30, 2019 9.991 9.991 9.871 9.871 3,423 +0.00(+0.00%)
Oct 29, 2019 9.699 10.11 9.699 9.871 10,306 +0.17(+1.77%)
Oct 28, 2019 9.854 9.995 9.485 9.699 5,654 -0.29(-2.87%)
Oct 25, 2019 9.957 9.986 9.287 9.986 15,028 -0.01(-0.09%)
Oct 23, 2019 9.996 9.996 9.996 0 +0.00(+0.00%)
Oct 22, 2019 9.966 10.03 9.957 9.996 1,650 +0.04(+0.39%)
Oct 21, 2019 9.957 9.957 9.957 180 +0.00(+0.00%)
Oct 18, 2019 9.871 10.02 9.871 9.957 1,980 +0.04(+0.43%)
Oct 17, 2019 10.03 10.04 9.914 9.914 4,778 -0.22(-2.20%)
Oct 16, 2019 9.860 10.29 9.860 10.14 2,508 -0.12(-1.17%)
Oct 15, 2019 10.26 10.27 10.18 10.26 4,007 +0.00(+0.04%)
Oct 14, 2019 10.000 10.26 9.957 10.25 7,854 +0.36(+3.66%)
Oct 11, 2019 10.22 10.22 9.832 9.891 12,349 -0.07(-0.66%)
Oct 10, 2019 10.09 10.09 9.957 9.957 1,126 -0.13(-1.28%)
Oct 09, 2019 10.28 10.28 9.957 10.09 2,835 -0.11(-1.09%)
Oct 08, 2019 10.25 10.25 9.923 10.20 4,321 -0.02(-0.17%)
Oct 07, 2019 10.13 10.21 10.000 10.21 7,953 -0.04(-0.42%)
Oct 04, 2019 10.08 10.26 10.08 10.26 8,038 +0.01(+0.08%)
Oct 03, 2019 10.15 10.29 10.04 10.25 2,295 +0.33(+3.29%)
Oct 02, 2019 10.43 10.43 9.871 9.923 5,904 -0.37(-3.59%)
Oct 01, 2019 10.24 10.45 10.09 10.29 5,646 -0.14(-1.32%)
Sep 30, 2019 9.768 10.45 9.721 10.43 41,744 +0.82(+8.48%)
Sep 27, 2019 9.674 9.751 9.614 9.614 5,825 -0.10(-1.04%)
Sep 26, 2019 9.820 9.956 9.596 9.714 4,729 -0.12(-1.25%)
Sep 25, 2019 9.983 10.19 9.699 9.837 17,375 -0.08(-0.78%)
Sep 24, 2019 9.983 10.26 8.884 9.914 20,676 -0.33(-3.19%)
Sep 23, 2019 10.17 10.41 10.06 10.24 29,054 -0.03(-0.25%)
Sep 20, 2019 9.811 10.27 9.811 10.27 27,960 +0.61(+6.31%)
Sep 19, 2019 9.691 10.000 9.657 9.657 9,688 +0.04(+0.45%)
Sep 18, 2019 9.871 9.991 9.571 9.614 15,583 -0.33(-3.28%)
Sep 17, 2019 9.356 10.05 9.039 9.940 12,018 +0.65(+7.02%)
Sep 16, 2019 9.210 9.425 9.142 9.287 9,974 +0.27(+3.05%)
Sep 13, 2019 9.021 9.176 8.970 9.013 6,757 -0.01(-0.10%)
Sep 12, 2019 9.004 9.193 8.978 9.021 1,593 -0.11(-1.21%)
Sep 11, 2019 8.970 9.253 8.867 9.132 19,475 +0.08(+0.94%)
Sep 10, 2019 8.996 9.286 8.987 9.047 10,028 -0.22(-2.41%)
Sep 09, 2019 9.245 9.416 9.056 9.270 2,928 -0.09(-0.92%)
Sep 06, 2019 9.253 9.356 9.120 9.356 3,378 +0.01(+0.10%)
Sep 05, 2019 9.389 9.389 9.203 9.347 5,269 +0.29(+3.21%)
Sep 04, 2019 9.253 9.596 9.013 9.056 5,129 +0.07(+0.76%)
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.