Frequency Electronics Inc (FEIM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 7.42285237698 | 11.99 | 12.88 | 11.775 | 18436 | 12.25159854 | CS |
| 4 | 0.22 | 1.73775671406 | 12.66 | 12.88 | 11.71 | 37753 | 12.12479622 | CS |
| 12 | 3.51 | 37.4599786553 | 9.37 | 14.5 | 9.27 | 116925 | 13.19689774 | CS |
| 26 | 2.9 | 29.0581162325 | 9.98 | 14.5 | 8.62 | 62962 | 12.6924583 | CS |
| 52 | 5.56 | 75.956284153 | 7.32 | 14.5 | 7.15 | 48050 | 11.70788786 | CS |
| 156 | 2.77 | 27.3986152324 | 10.11 | 14.5 | 4.83 | 21971 | 10.4690038 | CS |
| 260 | 1.11 | 9.43075615973 | 11.77 | 14.5 | 4.83 | 19389 | 10.3613313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 12.45 | 0.01 | 0.08 | 12.36 | 12.45 | 12.15 | 7035 |
| 1728513300 | 12.44 | 0.08 | 0.65 | 12.51 | 12.51 | 12.25 | 26590 |
| 1728426900 | 12.36 | 0.51 | 4.30 | 11.79 | 12.49 | 11.775 | 25654 |
| 1728340500 | 11.85 | -0.21 | -1.74 | 12.03 | 12.1099 | 11.85 | 13728 |
| 1728081300 | 12.06 | 0.06 | 0.50 | 11.99 | 12.195 | 11.935 | 19171 |
| 1727994900 | 12 | -0.12 | -0.99 | 12.11 | 12.11 | 11.9 | 13292 |
| 1727908500 | 12.12 | -0.17 | -1.38 | 12.17 | 12.46 | 12.0505 | 16630 |
| 1727822100 | 12.29 | 0.21 | 1.74 | 11.97 | 12.3 | 11.71 | 44080 |
| 1727735700 | 12.08 | 0.2 | 1.68 | 11.78 | 12.14 | 11.74 | 62353 |
| 1727476500 | 11.88 | -0.04 | -0.34 | 11.95 | 12.02 | 11.84 | 27874 |
| 1727390100 | 11.92 | -0.19 | -1.57 | 12.09 | 12.2227 | 11.89 | 20332 |
| 1727303700 | 12.11 | 0.17 | 1.42 | 11.98 | 12.33 | 11.975 | 18956 |
| 1727217300 | 11.94 | -0.02 | -0.17 | 12.07 | 12.07 | 11.83 | 26464 |
| 1727130900 | 11.96 | -0.09 | -0.75 | 12.08 | 12.16 | 11.89 | 50695 |
| 1726871700 | 12.05 | -0.11 | -0.90 | 12.13 | 12.2622 | 12 | 115288 |
| 1726785300 | 12.16 | 0.18 | 1.50 | 12 | 12.35 | 11.9808 | 59370 |
| 1726698900 | 11.98 | -0.36 | -2.92 | 12.34 | 12.535 | 11.98 | 82721 |
| 1726612500 | 12.34 | 0.15 | 1.23 | 12.2 | 12.6 | 12.1991 | 56974 |
| 1726526100 | 12.19 | -0.47 | -3.71 | 12.66 | 12.68 | 12.08 | 42540 |
| 1726266900 | 12.66 | 0.12 | 0.96 | 12.66 | 12.85 | 12.52 | 25317 |
| 1726180500 | 12.54 | -0.07 | -0.56 | 12.5 | 12.6 | 12.15 | 119889 |
| 1726094100 | 12.61 | -1.12 | -8.16 | 12.32 | 12.95 | 11.9 | 255100 |
| 1726007700 | 13.73 | -0.01 | -0.07 | 14.03 | 14.03 | 13.335 | 170153 |
| 1725921300 | 13.74 | 0 | 0.00 | 13.72 | 14.2499 | 13.6313 | 60828 |
| 1725662100 | 13.74 | -0.36 | -2.55 | 14.06 | 14.1428 | 13.2501 | 53932 |
| 1725575700 | 14.1 | 0.01 | 0.07 | 14.08 | 14.22 | 13.8 | 68180 |
| 1725489300 | 14.09 | 0.15 | 1.08 | 13.87 | 14.1774 | 13.64 | 46309 |
| 1725402900 | 13.94 | -0.16 | -1.13 | 14.14 | 14.31 | 13.54 | 45733 |
| 1725057300 | 14.1 | 0.19 | 1.37 | 14 | 14.1 | 13.7038 | 33644 |
| 1724970900 | 13.91 | -0.31 | -2.18 | 14.34 | 14.5 | 13.65 | 100058 |
| 1724884500 | 14.22 | 0.03 | 0.21 | 14.19 | 14.39 | 13.961 | 50462 |
| 1724798100 | 14.19 | 0.24 | 1.72 | 13.7 | 14.29 | 13.6001 | 66092 |
| 1724711700 | 13.95 | 0.27 | 1.97 | 13.59 | 14.12 | 13.59 | 85995 |
| 1724452500 | 13.68 | -0.38 | -2.70 | 14.08 | 14.35 | 13.62 | 90807 |
| 1724366100 | 14.06 | 1.06 | 8.15 | 13 | 14.24 | 12.58 | 248050 |
| 1724279700 | 13 | 0.06 | 0.46 | 12.94 | 13.25 | 12.64 | 126718 |
| 1724193300 | 12.94 | 0.41 | 3.27 | 12.57 | 12.97 | 12.35 | 94709 |
| 1724106900 | 12.53 | -0.33 | -2.57 | 12.63 | 12.72 | 12.3 | 154884 |
| 1723847700 | 12.86 | 1.03 | 8.71 | 11.86 | 12.89 | 11.85 | 127145 |
| 1723761300 | 11.83 | 0.02 | 0.17 | 11.9 | 12.4 | 11.5601 | 67932 |
| 1723674900 | 11.81 | -0.34 | -2.80 | 12.09 | 12.25 | 11.72 | 44446 |
| 1723588500 | 12.15 | -0.32 | -2.57 | 12.42 | 12.56 | 12.1005 | 19976 |
| 1723502100 | 12.47 | 0.58 | 4.88 | 11.8 | 12.5 | 11.71 | 102412 |
| 1723242900 | 11.89 | -0.29 | -2.38 | 12.08 | 12.31 | 11.5401 | 54348 |
| 1723156500 | 12.18 | -0.84 | -6.45 | 12.08 | 12.73 | 11.51 | 103645 |
| 1723070100 | 13.02 | -0.61 | -4.48 | 13.83 | 13.83 | 12.77 | 138150 |
| 1722983700 | 13.63 | 0.44 | 3.34 | 13.19 | 14.0699 | 13.19 | 70550 |
| 1722897300 | 13.19 | -0.05 | -0.38 | 12.99 | 13.44 | 12.2301 | 52743 |
| 1722638100 | 13.24 | -0.03 | -0.23 | 13.13 | 13.3375 | 11.69 | 117414 |
| 1722551700 | 13.27 | -0.33 | -2.43 | 13.64 | 13.6699 | 13.13 | 43040 |
| 1722465300 | 13.6 | -0.01 | -0.07 | 13.7 | 13.7 | 12.65 | 222039 |
| 1722378900 | 13.61 | -0.39 | -2.79 | 13.85 | 14.0891 | 13.25 | 97005 |
| 1722292500 | 14 | 0.16 | 1.16 | 13.79 | 14.2 | 13.67 | 129994 |
| 1722033300 | 13.84 | 0.38 | 2.82 | 13.38 | 14.02 | 13.38 | 78679 |
| 1721946900 | 13.46 | -0.39 | -2.82 | 13.45 | 14.1499 | 13.16 | 159165 |
| 1721860500 | 13.85 | 0.12 | 0.87 | 13.26 | 14.2299 | 13.165 | 407181 |
| 1721774100 | 13.73 | 3.63 | 35.94 | 13.15 | 14 | 12.55 | 1978241 |
| 1721687700 | 10.1 | 0.63 | 6.65 | 9.5 | 10.2999 | 9.5 | 203151 |
| 1721428500 | 9.4699 | 0.07 | 0.74 | 9.3699999 | 9.59 | 9.27 | 54688 |
| 1721342100 | 9.4 | 0.13 | 1.40 | 9.25 | 9.7899999 | 9.1342 | 29929 |
| 1721255700 | 9.27 | -0.3 | -3.13 | 9.51 | 9.51 | 9.155 | 27977 |
| 1721169300 | 9.57 | 0.27 | 2.90 | 9.42 | 9.99 | 9.375 | 17644 |
| 1721082900 | 9.3 | 0.16 | 1.75 | 9.22 | 9.44 | 9.06 | 23417 |
| 1720823700 | 9.14 | 0.24 | 2.70 | 8.94 | 9.19 | 8.94 | 8791 |
| 1720737300 | 8.9 | -0.13 | -1.44 | 8.83 | 9.19 | 8.83 | 27952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
