NasdaqGM - Delayed Quote USD

Frequency Electronics, Inc. (FEIM)

Compare
12.82 +0.22 (+1.75%)
At close: 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 12.77 13.02 12.58 12.82 12.82 16,879
Nov 6, 2024 13.17 13.37 12.60 12.60 12.60 131,100
Nov 5, 2024 12.66 12.97 12.65 12.77 12.77 9,300
Nov 4, 2024 12.79 12.85 12.47 12.62 12.62 24,400
Nov 1, 2024 12.57 12.75 12.50 12.67 12.67 17,900
Oct 31, 2024 12.55 12.67 12.38 12.62 12.62 15,600
Oct 30, 2024 12.46 12.81 12.46 12.68 12.68 8,600
Oct 29, 2024 12.49 12.79 12.34 12.64 12.64 15,800
Oct 28, 2024 12.17 12.72 12.17 12.58 12.58 13,300
Oct 25, 2024 12.37 12.40 12.20 12.28 12.28 12,900
Oct 24, 2024 12.45 12.53 12.26 12.42 12.42 24,900
Oct 23, 2024 12.47 12.87 12.18 12.26 12.26 21,500
Oct 22, 2024 12.87 12.87 12.54 12.55 12.55 20,600
Oct 21, 2024 12.76 13.11 12.55 12.55 12.55 35,600
Oct 18, 2024 12.73 12.92 12.67 12.84 12.84 9,700
Oct 17, 2024 12.82 12.86 12.73 12.73 12.73 13,400
Oct 16, 2024 13.00 13.00 12.87 12.89 12.89 12,500
Oct 15, 2024 12.80 13.07 12.80 12.90 12.90 12,300
Oct 14, 2024 12.79 13.23 12.63 12.81 12.81 32,600
Oct 11, 2024 12.53 13.04 12.17 12.85 12.85 38,200
Oct 10, 2024 12.32 12.45 12.15 12.45 12.45 7,000
Oct 9, 2024 12.51 12.51 12.25 12.44 12.44 26,600
Oct 8, 2024 11.79 12.49 11.78 12.36 12.36 25,700
Oct 7, 2024 12.11 12.11 11.85 11.85 11.85 13,700
Oct 4, 2024 11.99 12.20 11.94 12.06 12.06 19,200
Oct 3, 2024 11.96 12.06 11.90 12.00 12.00 13,300
Oct 2, 2024 12.17 12.46 12.05 12.12 12.12 16,600
Oct 1, 2024 11.91 12.30 11.71 12.29 12.29 44,100
Sep 30, 2024 11.78 12.14 11.74 12.08 12.08 62,400
Sep 27, 2024 11.95 12.02 11.84 11.88 11.88 27,900
Sep 26, 2024 12.09 12.22 11.89 11.92 11.92 20,300
Sep 25, 2024 11.98 12.33 11.98 12.11 12.11 19,000
Sep 24, 2024 12.07 12.07 11.83 11.94 11.94 26,500
Sep 23, 2024 12.05 12.14 11.89 11.96 11.96 50,700
Sep 20, 2024 12.13 12.26 12.00 12.05 12.05 115,300
Sep 19, 2024 12.00 12.35 11.98 12.16 12.16 59,400
Sep 18, 2024 12.30 12.54 11.98 11.98 11.98 82,700
Sep 17, 2024 12.20 12.60 12.20 12.34 12.34 57,000
Sep 16, 2024 12.68 12.68 12.08 12.19 12.19 42,500
Sep 13, 2024 12.66 12.85 12.52 12.66 12.66 25,300
Sep 12, 2024 12.50 12.60 12.15 12.54 12.54 119,900
Sep 11, 2024 12.32 12.95 11.90 12.61 12.61 255,100
Sep 10, 2024 14.03 14.03 13.34 13.73 13.73 172,000
Sep 9, 2024 13.63 14.25 13.63 13.74 13.74 60,800
Sep 6, 2024 14.06 14.14 13.25 13.74 13.74 53,900
Sep 5, 2024 14.08 14.22 13.80 14.10 14.10 68,200
Sep 4, 2024 13.87 14.18 13.64 14.09 14.09 46,300
Sep 3, 2024 14.14 14.31 13.54 13.94 13.94 45,700
Aug 30, 2024 14.00 14.10 13.70 14.10 14.10 33,500
Aug 29, 2024 14.34 14.50 13.65 13.91 13.91 100,100
Aug 28, 2024 14.21 14.39 13.96 14.22 14.22 50,500
Aug 27, 2024 13.70 14.29 13.60 14.19 14.19 66,100
Aug 26, 2024 13.59 14.12 13.59 13.95 13.95 86,000
Aug 23, 2024 14.08 14.35 13.62 13.68 13.68 90,800
Aug 22, 2024 13.00 14.24 12.58 14.06 14.06 248,100
Aug 21, 2024 12.94 13.25 12.64 13.00 13.00 126,700
Aug 20, 2024 12.57 12.97 12.35 12.94 12.94 94,700
Aug 19, 2024 12.63 12.72 12.30 12.53 12.53 154,900
Aug 16, 2024 11.86 12.89 11.85 12.86 12.86 127,100
Aug 15, 2024 11.90 12.40 11.56 11.83 11.83 67,900
Aug 14, 2024 12.09 12.25 11.72 11.81 11.81 44,400
Aug 13, 2024 12.42 12.45 12.10 12.15 12.15 20,000
Aug 12, 2024 11.80 12.50 11.71 12.47 12.47 103,900
Aug 9, 2024 12.08 12.31 11.54 11.89 11.89 54,300
Aug 8, 2024 1.00 Dividend
Aug 8, 2024 12.08 12.73 11.51 12.18 12.18 103,600
Aug 7, 2024 13.83 13.83 12.77 13.02 12.02 138,200
Aug 6, 2024 13.30 14.07 13.30 13.63 12.58 70,900
Aug 5, 2024 12.99 13.44 12.23 13.19 12.18 52,700
Aug 2, 2024 13.13 13.34 11.69 13.24 12.22 117,400
Aug 1, 2024 13.22 13.67 13.13 13.27 12.25 43,000
Jul 31, 2024 13.60 13.69 12.65 13.60 12.56 222,000
Jul 30, 2024 13.85 14.09 13.25 13.61 12.56 98,100
Jul 29, 2024 13.79 14.20 13.67 14.00 12.92 130,000
Jul 26, 2024 13.38 14.02 13.38 13.84 12.78 78,700
Jul 25, 2024 13.45 14.15 13.16 13.46 12.43 159,200
Jul 24, 2024 13.26 14.23 13.17 13.85 12.79 407,200
Jul 23, 2024 13.15 14.00 12.55 13.73 12.68 1,981,000
Jul 22, 2024 9.50 10.30 9.50 10.10 9.32 244,100
Jul 19, 2024 9.59 9.59 9.27 9.40 8.68 54,700
Jul 18, 2024 9.13 9.79 9.13 9.40 8.68 29,900
Jul 17, 2024 9.51 9.51 9.15 9.27 8.56 28,000
Jul 16, 2024 9.42 9.99 9.38 9.57 8.83 17,600
Jul 15, 2024 9.13 9.44 9.06 9.30 8.59 23,400
Jul 12, 2024 9.19 9.19 8.96 9.14 8.44 8,800
Jul 11, 2024 8.83 9.19 8.83 8.90 8.22 28,000
Jul 10, 2024 9.05 9.14 9.00 9.03 8.34 21,300
Jul 9, 2024 8.91 9.05 8.91 9.05 8.35 3,000
Jul 8, 2024 9.00 9.13 8.86 8.94 8.25 27,500
Jul 5, 2024 8.81 9.01 8.81 8.97 8.28 5,800
Jul 3, 2024 9.08 9.14 8.93 8.93 8.24 800
Jul 2, 2024 8.99 9.12 8.80 8.90 8.22 54,400
Jul 1, 2024 8.97 9.03 8.88 9.03 8.34 1,500
Jun 28, 2024 8.95 9.11 8.93 9.11 8.41 6,900
Jun 27, 2024 8.86 9.01 8.62 9.01 8.32 41,000
Jun 26, 2024 8.70 9.05 8.63 9.04 8.35 11,700
Jun 25, 2024 8.90 9.00 8.73 8.76 8.09 21,000
Jun 24, 2024 9.01 9.12 8.90 9.00 8.31 41,000
Jun 21, 2024 9.14 9.14 9.05 9.13 8.43 11,400
Jun 20, 2024 9.25 9.25 9.08 9.10 8.40 11,300
Jun 18, 2024 9.35 9.35 9.11 9.11 8.41 2,800
Jun 17, 2024 9.13 9.37 9.13 9.13 8.43 10,500
Jun 14, 2024 9.15 9.32 9.12 9.12 8.42 11,600
Jun 13, 2024 9.49 9.59 9.17 9.39 8.67 6,500
Jun 12, 2024 9.45 9.55 9.28 9.44 8.71 4,000
Jun 11, 2024 9.24 9.42 9.21 9.40 8.68 5,000
Jun 10, 2024 9.46 9.47 9.18 9.18 8.47 6,100
Jun 7, 2024 9.42 9.49 9.32 9.35 8.63 4,400
Jun 6, 2024 9.40 9.49 9.30 9.38 8.66 30,500
Jun 5, 2024 9.40 9.47 9.30 9.35 8.63 8,600
Jun 4, 2024 9.29 9.46 9.11 9.31 8.59 7,800
Jun 3, 2024 9.07 9.33 9.07 9.32 8.60 5,300
May 31, 2024 8.96 9.23 8.85 9.00 8.31 44,400
May 30, 2024 9.42 9.42 9.05 9.05 8.35 30,900
May 29, 2024 9.54 9.54 9.27 9.51 8.78 3,700
May 28, 2024 9.53 9.67 9.26 9.53 8.80 7,400
May 24, 2024 9.27 9.59 9.27 9.44 8.71 11,400
May 23, 2024 9.29 9.44 9.18 9.30 8.59 17,400
May 22, 2024 9.36 9.51 9.28 9.43 8.71 13,100
May 21, 2024 9.65 9.65 9.12 9.47 8.74 37,100
May 20, 2024 9.55 9.95 9.53 9.55 8.82 22,100
May 17, 2024 9.55 9.68 9.55 9.65 8.91 12,100
May 16, 2024 9.55 9.94 9.55 9.68 8.94 17,900
May 15, 2024 9.43 9.80 9.43 9.69 8.95 9,900
May 14, 2024 9.49 9.59 9.47 9.54 8.81 9,500
May 13, 2024 9.56 9.67 9.51 9.51 8.78 15,000
May 10, 2024 9.58 9.76 9.56 9.58 8.84 18,700
May 9, 2024 9.66 9.70 9.62 9.70 8.95 7,300
May 8, 2024 9.54 9.80 9.54 9.70 8.95 5,800
May 7, 2024 9.56 9.95 9.54 9.54 8.81 19,600
May 6, 2024 9.74 9.81 9.56 9.65 8.91 19,800
May 3, 2024 9.96 9.96 9.61 9.69 8.95 3,000
May 2, 2024 9.64 9.79 9.50 9.64 8.90 6,500
May 1, 2024 9.72 9.72 9.60 9.64 8.90 6,800
Apr 30, 2024 9.70 9.73 9.50 9.60 8.86 22,600
Apr 29, 2024 9.83 9.83 9.71 9.80 9.05 3,000
Apr 26, 2024 9.73 9.80 9.60 9.72 8.97 10,400
Apr 25, 2024 9.77 9.81 9.60 9.62 8.88 6,700
Apr 24, 2024 9.76 9.76 9.42 9.64 8.90 28,000
Apr 23, 2024 9.56 9.82 9.50 9.71 8.96 16,800
Apr 22, 2024 9.56 9.72 9.50 9.55 8.82 11,200
Apr 19, 2024 9.79 9.82 9.50 9.55 8.82 48,200
Apr 18, 2024 9.88 9.90 9.75 9.84 9.08 5,700
Apr 17, 2024 9.81 9.87 9.70 9.73 8.98 7,000
Apr 16, 2024 9.83 9.83 9.70 9.70 8.95 19,500
Apr 15, 2024 9.81 9.89 9.78 9.80 9.05 10,400
Apr 12, 2024 9.91 9.91 9.81 9.82 9.07 8,000
Apr 11, 2024 10.00 10.00 9.85 9.90 9.14 10,000
Apr 10, 2024 10.08 10.29 9.98 9.98 9.21 8,700
Apr 9, 2024 10.40 10.42 10.17 10.17 9.39 4,700
Apr 8, 2024 10.36 10.45 10.28 10.28 9.49 8,400
Apr 5, 2024 10.44 10.44 10.15 10.18 9.40 16,700
Apr 4, 2024 10.57 10.57 10.30 10.30 9.51 5,500
Apr 3, 2024 10.65 10.85 10.34 10.45 9.65 12,800
Apr 2, 2024 10.46 10.68 10.44 10.68 9.86 8,500
Apr 1, 2024 10.35 10.77 10.35 10.77 9.94 11,500
Mar 28, 2024 10.63 10.89 10.50 10.89 10.05 21,800
Mar 27, 2024 10.36 10.65 10.32 10.57 9.76 17,100
Mar 26, 2024 10.50 10.83 10.38 10.38 9.58 8,200
Mar 25, 2024 10.38 10.61 10.29 10.58 9.77 8,400
Mar 22, 2024 10.67 10.67 10.45 10.49 9.68 12,800
Mar 21, 2024 10.40 11.35 10.38 10.73 9.91 73,200
Mar 20, 2024 9.72 10.50 9.72 10.38 9.58 76,400
Mar 19, 2024 9.60 10.22 9.60 9.89 9.13 151,000
Mar 18, 2024 9.85 9.91 9.55 9.60 8.86 44,100
Mar 15, 2024 9.97 9.97 9.15 9.80 9.05 225,300
Mar 14, 2024 10.55 10.93 10.55 10.91 10.07 47,000
Mar 13, 2024 10.84 10.84 10.52 10.55 9.74 3,800
Mar 12, 2024 10.52 10.85 10.52 10.63 9.81 26,600
Mar 11, 2024 10.65 10.70 10.43 10.43 9.63 9,200
Mar 8, 2024 10.61 10.65 10.50 10.55 9.74 35,200
Mar 7, 2024 10.55 10.81 10.48 10.68 9.86 13,700
Mar 6, 2024 10.62 10.84 10.62 10.63 9.81 9,300
Mar 5, 2024 10.63 10.71 10.63 10.63 9.81 1,400
Mar 4, 2024 10.70 10.86 10.65 10.84 10.01 9,300
Mar 1, 2024 10.65 10.96 10.32 10.66 9.84 50,800
Feb 29, 2024 10.84 10.90 10.67 10.73 9.91 19,600
Feb 28, 2024 10.81 10.81 10.60 10.71 9.89 5,800
Feb 27, 2024 10.98 10.98 10.67 10.74 9.92 34,300
Feb 26, 2024 10.91 10.91 10.75 10.76 9.93 20,900
Feb 23, 2024 10.86 10.89 10.56 10.89 10.05 8,000
Feb 22, 2024 10.91 10.98 10.85 10.98 10.14 23,000
Feb 21, 2024 10.84 10.98 10.76 10.95 10.11 26,100
Feb 20, 2024 10.70 10.90 10.52 10.80 9.97 42,800
Feb 16, 2024 11.02 11.24 10.75 10.75 9.92 32,300
Feb 15, 2024 10.68 11.14 10.68 10.93 10.09 51,100
Feb 14, 2024 10.78 11.01 10.66 10.79 9.96 19,100
Feb 13, 2024 10.46 10.97 10.45 10.65 9.83 27,600
Feb 12, 2024 10.98 11.25 10.66 10.74 9.92 36,700
Feb 9, 2024 10.51 10.90 10.51 10.77 9.94 13,400
Feb 8, 2024 10.43 10.75 10.43 10.61 9.80 20,600
Feb 7, 2024 10.82 10.86 10.61 10.62 9.80 9,700
Feb 6, 2024 10.79 10.96 10.67 10.75 9.92 3,100
Feb 5, 2024 10.85 11.20 10.70 10.74 9.92 32,500
Feb 2, 2024 11.19 11.19 10.70 11.03 10.18 30,800
Feb 1, 2024 10.35 11.04 10.20 10.90 10.06 85,500
Jan 31, 2024 10.29 10.49 10.13 10.22 9.44 23,200
Jan 30, 2024 10.35 10.35 10.02 10.24 9.45 53,700
Jan 29, 2024 10.32 10.36 10.24 10.29 9.50 4,200
Jan 26, 2024 10.49 10.50 10.27 10.27 9.48 7,100
Jan 25, 2024 10.16 10.62 10.16 10.50 9.69 17,200
Jan 24, 2024 10.39 10.53 10.12 10.17 9.39 24,200
Jan 23, 2024 10.30 10.60 10.25 10.25 9.46 15,400
Jan 22, 2024 10.26 10.58 10.26 10.41 9.61 9,000
Jan 19, 2024 10.39 10.48 10.31 10.32 9.53 4,300
Jan 18, 2024 10.50 10.50 10.35 10.36 9.56 4,200
Jan 17, 2024 10.48 10.55 10.33 10.35 9.56 2,200
Jan 16, 2024 10.67 10.67 10.48 10.48 9.68 6,700
Jan 12, 2024 10.51 10.59 10.48 10.58 9.77 5,800
Jan 11, 2024 10.71 10.74 10.44 10.58 9.77 6,300
Jan 10, 2024 10.21 10.74 10.21 10.73 9.91 17,400
Jan 9, 2024 10.21 10.59 10.21 10.50 9.69 7,600
Jan 8, 2024 10.27 10.88 10.15 10.60 9.79 20,000
Jan 5, 2024 10.43 10.50 10.26 10.28 9.49 9,600
Jan 4, 2024 10.28 10.56 9.95 10.31 9.52 26,100
Jan 3, 2024 10.71 10.71 10.29 10.42 9.62 9,600
Jan 2, 2024 10.84 10.84 10.48 10.65 9.83 35,300
Dec 29, 2023 10.91 11.08 10.76 10.95 10.11 9,400
Dec 28, 2023 10.64 11.05 10.60 10.91 10.07 5,900
Dec 27, 2023 11.06 11.19 10.90 11.06 10.21 13,600
Dec 26, 2023 10.50 11.17 10.32 11.07 10.22 84,700
Dec 22, 2023 10.01 10.36 9.96 10.30 9.51 24,200
Dec 21, 2023 9.88 10.07 9.88 10.02 9.25 29,700
Dec 20, 2023 9.93 10.16 9.87 9.88 9.12 56,400
Dec 19, 2023 10.24 10.43 9.90 9.93 9.17 61,500
Dec 18, 2023 9.63 10.24 9.63 10.17 9.39 54,900
Dec 15, 2023 9.80 10.03 9.71 9.94 9.18 111,900
Dec 14, 2023 10.00 10.19 9.55 9.84 9.08 55,200
Dec 13, 2023 10.35 10.36 10.00 10.00 9.23 127,700
Dec 12, 2023 9.96 10.46 9.76 10.35 9.56 294,500
Dec 11, 2023 10.30 10.47 9.91 9.92 9.16 38,700
Dec 8, 2023 10.34 10.58 10.31 10.42 9.62 18,900
Dec 7, 2023 10.18 10.52 10.16 10.45 9.65 15,400
Dec 6, 2023 10.71 10.71 10.13 10.15 9.37 52,900
Dec 5, 2023 10.52 10.72 10.13 10.58 9.77 39,200
Dec 4, 2023 10.24 10.57 10.23 10.43 9.63 43,000
Dec 1, 2023 9.91 10.55 9.79 10.48 9.68 68,400
Nov 30, 2023 9.69 9.88 9.69 9.87 9.11 24,600
Nov 29, 2023 9.69 9.84 9.59 9.80 9.05 90,500
Nov 28, 2023 9.55 9.75 9.42 9.70 8.95 101,400
Nov 27, 2023 9.44 9.44 9.18 9.18 8.47 41,300
Nov 24, 2023 8.92 9.30 8.92 9.16 8.46 30,000
Nov 22, 2023 9.24 11.41 8.96 9.00 8.31 30,300
Nov 21, 2023 8.99 9.22 8.70 9.04 8.35 141,700
Nov 20, 2023 8.43 8.62 8.12 8.28 7.64 72,700
Nov 17, 2023 8.19 8.49 8.04 8.40 7.75 71,900
Nov 16, 2023 8.18 8.25 7.96 8.14 7.51 63,500
Nov 15, 2023 7.86 8.25 7.83 7.95 7.34 71,500
Nov 14, 2023 7.65 7.65 7.41 7.53 6.95 14,000
Nov 13, 2023 7.50 7.84 7.50 7.52 6.94 23,500
Nov 10, 2023 7.67 7.67 7.31 7.67 7.08 5,500
Nov 9, 2023 7.26 7.56 7.21 7.55 6.97 30,300
Nov 8, 2023 7.36 7.55 7.24 7.29 6.73 16,000

Related Tickers