Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Frequency Elcts Inc (NQ: FEIM )

13.68 -0.38 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 14.08 14.35 13.62 13.68 90,807 -0.38(-2.70%)
Aug 22, 2024 13.00 14.24 12.58 14.06 248,050 +1.06(+8.15%)
Aug 21, 2024 12.94 13.25 12.64 13.00 126,718 +0.06(+0.46%)
Aug 20, 2024 12.57 12.97 12.35 12.94 94,709 +0.41(+3.27%)
Aug 19, 2024 12.63 12.72 12.30 12.53 154,884 -0.33(-2.57%)
Aug 16, 2024 11.86 12.89 11.85 12.86 127,145 +1.03(+8.71%)
Aug 15, 2024 11.90 12.40 11.56 11.83 67,932 +0.02(+0.17%)
Aug 14, 2024 12.09 12.25 11.72 11.81 44,446 -0.34(-2.80%)
Aug 13, 2024 12.42 12.45 12.10 12.15 19,976 -0.32(-2.57%)
Aug 12, 2024 11.80 12.50 11.71 12.47 102,412 +0.58(+4.88%)
Aug 09, 2024 12.08 12.31 11.54 11.89 54,348 -0.29(-2.38%)
Aug 08, 2024 12.08 12.73 11.51 12.18 103,660 -0.84(-6.45%)
Aug 07, 2024 13.83 13.83 12.77 13.02 138,150 -0.61(-4.48%)
Aug 06, 2024 13.30 14.07 13.30 13.63 70,600 +0.44(+3.34%)
Aug 05, 2024 12.99 13.44 12.23 13.19 52,743 -0.05(-0.38%)
Aug 02, 2024 13.13 13.34 11.69 13.24 117,414 -0.03(-0.23%)
Aug 01, 2024 13.22 13.67 13.13 13.27 43,042 -0.33(-2.43%)
Jul 31, 2024 13.60 13.69 12.65 13.60 222,039 -0.01(-0.07%)
Jul 30, 2024 13.85 14.09 13.25 13.61 97,005 -0.39(-2.79%)
Jul 29, 2024 13.79 14.20 13.67 14.00 129,994 +0.16(+1.16%)
Jul 26, 2024 13.38 14.02 13.38 13.84 78,719 +0.38(+2.82%)
Jul 25, 2024 13.45 14.15 13.16 13.46 159,275 -0.39(-2.82%)
Jul 24, 2024 13.26 14.23 13.16 13.85 407,181 +0.12(+0.87%)
Jul 23, 2024 13.15 14.00 12.55 13.73 1,979,344 +3.63(+35.94%)
Jul 22, 2024 9.500 10.30 9.500 10.10 212,530 +0.70(+7.45%)
Jul 19, 2024 9.590 9.590 9.270 9.400 54,688 +0.00(+0.00%)
Jul 18, 2024 9.134 9.790 9.134 9.400 29,929 +0.13(+1.40%)
Jul 17, 2024 9.510 9.510 9.155 9.270 27,977 -0.30(-3.13%)
Jul 16, 2024 9.420 9.990 9.375 9.570 17,644 +0.27(+2.90%)
Jul 15, 2024 9.130 9.440 9.060 9.300 23,417 +0.16(+1.75%)
Jul 12, 2024 9.190 9.190 8.960 9.140 8,791 +0.24(+2.70%)
Jul 11, 2024 8.830 9.190 8.830 8.900 27,952 -0.13(-1.44%)
Jul 10, 2024 9.050 9.140 9.000 9.030 21,267 -0.02(-0.22%)
Jul 09, 2024 8.910 9.050 8.910 9.050 2,960 +0.11(+1.23%)
Jul 08, 2024 9.000 9.130 8.860 8.940 27,469 -0.03(-0.33%)
Jul 05, 2024 8.810 9.008 8.810 8.970 5,801 +0.04(+0.45%)
Jul 03, 2024 9.080 9.140 8.930 8.930 818 +0.03(+0.34%)
Jul 02, 2024 8.990 9.120 8.800 8.900 54,405 -0.13(-1.44%)
Jul 01, 2024 8.970 9.030 8.880 9.030 1,508 -0.08(-0.88%)
Jun 28, 2024 8.950 9.110 8.930 9.110 6,899 +0.10(+1.11%)
Jun 27, 2024 8.860 9.010 8.620 9.010 41,003 -0.03(-0.33%)
Jun 26, 2024 8.700 9.050 8.629 9.040 11,653 +0.28(+3.20%)
Jun 25, 2024 8.900 9.000 8.730 8.760 21,030 -0.24(-2.67%)
Jun 24, 2024 9.010 9.120 8.900 9.000 41,017 -0.13(-1.42%)
Jun 21, 2024 9.139 9.139 9.050 9.130 11,421 +0.03(+0.33%)
Jun 20, 2024 9.250 9.250 9.080 9.100 11,278 -0.01(-0.11%)
Jun 18, 2024 9.350 9.350 9.110 9.110 2,776 -0.02(-0.22%)
Jun 17, 2024 9.130 9.370 9.130 9.130 10,513 +0.01(+0.11%)
Jun 14, 2024 9.150 9.325 9.120 9.120 11,626 -0.27(-2.88%)
Jun 13, 2024 9.490 9.590 9.170 9.390 6,472 -0.05(-0.53%)
Jun 12, 2024 9.450 9.550 9.280 9.440 3,996 +0.04(+0.43%)
Jun 11, 2024 9.240 9.420 9.210 9.400 5,031 +0.22(+2.40%)
Jun 10, 2024 9.460 9.470 9.180 9.180 6,122 -0.17(-1.77%)
Jun 07, 2024 9.422 9.492 9.320 9.345 4,419 -0.04(-0.37%)
Jun 06, 2024 9.400 9.490 9.300 9.380 30,530 +0.03(+0.32%)
Jun 05, 2024 9.400 9.470 9.300 9.350 8,605 +0.04(+0.43%)
Jun 04, 2024 9.290 9.460 9.110 9.310 7,803 -0.01(-0.11%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.