Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Frequency Elcts Inc (NQ: FEIM )

9.640 -0.070 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 24, 2024 9.760 9.760 9.420 9.640 27,974 -0.07(-0.72%)
Apr 23, 2024 9.560 9.819 9.500 9.710 16,797 +0.16(+1.68%)
Apr 22, 2024 9.560 9.715 9.500 9.550 11,238 +0.00(+0.00%)
Apr 19, 2024 9.790 9.820 9.500 9.550 48,190 -0.29(-2.90%)
Apr 18, 2024 9.880 9.900 9.750 9.835 5,721 +0.11(+1.08%)
Apr 17, 2024 9.810 9.865 9.700 9.730 7,009 +0.03(+0.31%)
Apr 16, 2024 9.830 9.830 9.700 9.700 19,524 -0.10(-1.02%)
Apr 15, 2024 9.810 9.890 9.780 9.800 10,400 -0.02(-0.20%)
Apr 12, 2024 9.914 9.914 9.810 9.820 7,997 -0.08(-0.81%)
Apr 11, 2024 10.00 10.00 9.850 9.900 10,011 -0.08(-0.80%)
Apr 10, 2024 10.08 10.29 9.980 9.980 8,731 -0.19(-1.87%)
Apr 09, 2024 10.40 10.42 10.17 10.17 4,719 -0.11(-1.02%)
Apr 08, 2024 10.36 10.45 10.28 10.28 8,392 +0.10(+0.93%)
Apr 05, 2024 10.44 10.44 10.15 10.18 16,711 -0.12(-1.17%)
Apr 04, 2024 10.57 10.57 10.30 10.30 5,452 -0.15(-1.44%)
Apr 03, 2024 10.65 10.85 10.34 10.45 12,831 -0.23(-2.15%)
Apr 02, 2024 10.46 10.68 10.44 10.68 8,518 -0.09(-0.84%)
Apr 01, 2024 10.35 10.77 10.35 10.77 11,499 -0.12(-1.10%)
Mar 28, 2024 10.63 10.89 10.50 10.89 21,841 +0.32(+3.03%)
Mar 27, 2024 10.36 10.64 10.32 10.57 17,128 +0.19(+1.83%)
Mar 26, 2024 10.50 10.83 10.38 10.38 8,203 -0.20(-1.89%)
Mar 25, 2024 10.38 10.61 10.29 10.58 8,444 +0.09(+0.86%)
Mar 22, 2024 10.67 10.67 10.45 10.49 12,799 -0.24(-2.24%)
Mar 21, 2024 10.40 11.35 10.38 10.73 73,241 +0.35(+3.37%)
Mar 20, 2024 9.720 10.50 9.720 10.38 76,387 +0.49(+4.95%)
Mar 19, 2024 9.600 10.22 9.600 9.890 151,000 +0.29(+3.02%)
Mar 18, 2024 9.850 9.905 9.550 9.600 44,083 -0.20(-2.04%)
Mar 15, 2024 9.970 9.970 9.150 9.800 225,274 -1.11(-10.17%)
Mar 14, 2024 10.55 10.93 10.55 10.91 47,024 +0.36(+3.41%)
Mar 13, 2024 10.84 10.84 10.52 10.55 3,768 -0.08(-0.75%)
Mar 12, 2024 10.52 10.85 10.52 10.63 26,593 +0.20(+1.92%)
Mar 11, 2024 10.65 10.70 10.43 10.43 9,181 -0.12(-1.14%)
Mar 08, 2024 10.61 10.65 10.50 10.55 35,198 -0.13(-1.22%)
Mar 07, 2024 10.55 10.81 10.47 10.68 13,731 +0.05(+0.47%)
Mar 06, 2024 10.62 10.84 10.62 10.63 9,302 +0.00(+0.00%)
Mar 05, 2024 10.63 10.71 10.63 10.63 1,434 -0.21(-1.94%)
Mar 04, 2024 10.70 10.86 10.65 10.84 9,345 +0.18(+1.69%)
Mar 01, 2024 10.65 10.96 10.32 10.66 50,761 -0.07(-0.65%)
Feb 29, 2024 10.84 10.90 10.67 10.73 19,645 +0.02(+0.19%)
Feb 28, 2024 10.81 10.81 10.60 10.71 5,823 -0.03(-0.28%)
Feb 27, 2024 10.98 10.98 10.67 10.74 34,335 -0.02(-0.21%)
Feb 26, 2024 10.91 10.91 10.75 10.76 20,923 -0.13(-1.17%)
Feb 23, 2024 10.85 10.89 10.56 10.89 7,968 -0.09(-0.82%)
Feb 22, 2024 10.90 10.98 10.85 10.98 23,026 +0.03(+0.27%)
Feb 21, 2024 10.84 10.98 10.76 10.95 26,091 +0.15(+1.39%)
Feb 20, 2024 10.70 10.90 10.52 10.80 42,751 +0.05(+0.47%)
Feb 16, 2024 11.02 11.24 10.75 10.75 32,257 -0.18(-1.65%)
Feb 15, 2024 10.68 11.14 10.68 10.93 51,071 +0.14(+1.30%)
Feb 14, 2024 10.78 11.01 10.66 10.79 19,112 +0.14(+1.31%)
Feb 13, 2024 10.46 10.97 10.45 10.65 27,606 -0.09(-0.84%)
Feb 12, 2024 10.98 11.25 10.66 10.74 36,790 -0.03(-0.28%)
Feb 09, 2024 10.51 10.90 10.51 10.77 13,377 +0.16(+1.51%)
Feb 08, 2024 10.43 10.75 10.43 10.61 20,579 -0.01(-0.09%)
Feb 07, 2024 10.81 10.86 10.61 10.62 9,683 -0.13(-1.21%)
Feb 06, 2024 10.79 10.96 10.67 10.75 3,104 +0.01(+0.09%)
Feb 05, 2024 10.85 11.20 10.70 10.74 32,504 -0.29(-2.63%)
Feb 02, 2024 11.19 11.19 10.70 11.03 30,843 +0.13(+1.19%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.