Frequency Electronics Inc (FEIM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -1.77244139508 | 17.49 | 17.85 | 16.1 | 60217 | 16.87112228 | CS |
| 4 | -1.18 | -6.42701525054 | 18.36 | 20.33 | 16.1 | 78050 | 18.36288228 | CS |
| 12 | 4.71 | 37.7706495589 | 12.47 | 20.33 | 12.17 | 75508 | 16.32922749 | CS |
| 26 | 7.96 | 86.3340563991 | 9.22 | 20.33 | 9.06 | 89659 | 14.33168467 | CS |
| 52 | 6.51 | 61.0121836926 | 10.67 | 20.33 | 8.62 | 55971 | 13.54409329 | CS |
| 156 | 7.95 | 86.1321776815 | 9.23 | 20.33 | 4.83 | 27219 | 11.7392216 | CS |
| 260 | 7.08 | 70.099009901 | 10.1 | 20.33 | 4.83 | 22327 | 11.29496944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 17.18 | 0.68 | 4.12 | 16.75 | 17.36 | 16.6198 | 62201 |
| 1736897700 | 16.5 | 0.05 | 0.30 | 16.26 | 16.68 | 16.1 | 60556 |
| 1736811300 | 16.45 | -0.56 | -3.29 | 16.97 | 16.97 | 16.27 | 56363 |
| 1736552100 | 17.01 | -0.66 | -3.74 | 17.5 | 17.5 | 16.67 | 78586 |
| 1736379300 | 17.67 | 0.07 | 0.40 | 17.5 | 17.85 | 17.01 | 43511 |
| 1736292900 | 17.6 | -0.45 | -2.49 | 18 | 18 | 17.42 | 91442 |
| 1736206500 | 18.05 | -0.42 | -2.27 | 18.4108 | 18.6636 | 18 | 54732 |
| 1735947300 | 18.47 | -0.03 | -0.16 | 18.32 | 18.69 | 18.1633 | 31571 |
| 1735860900 | 18.5 | -0.02 | -0.11 | 18.6 | 18.8 | 17.66 | 75773 |
| 1735688100 | 18.52 | -0.12 | -0.64 | 18.5 | 18.64 | 18.02 | 50875 |
| 1735601700 | 18.64 | -0.78 | -4.02 | 19.1452 | 19.4 | 18.5 | 46845 |
| 1735342500 | 19.42 | -0.07 | -0.36 | 19.145 | 19.4399 | 18.6 | 39758 |
| 1735256100 | 19.49 | -0.23 | -1.17 | 19.88 | 20.33 | 19.3 | 103453 |
| 1735077840 | 19.72 | 0.83 | 4.39 | 18.76 | 19.8237 | 18.76 | 52014 |
| 1734996900 | 18.89 | -0.13 | -0.68 | 19.3 | 19.33 | 18.48 | 81152 |
| 1734737700 | 19.02 | 0.46 | 2.48 | 18.24 | 19.26 | 18.09 | 169480 |
| 1734651300 | 18.56 | 0.15 | 0.81 | 18.64 | 18.86 | 18.1 | 84113 |
| 1734564900 | 18.41 | 0.18 | 0.99 | 18.2 | 19.47 | 18.14 | 186935 |
| 1734478500 | 18.23 | 0 | 0.00 | 18.3275 | 18.69 | 17.81 | 119524 |
| 1734392100 | 18.23 | 1.52 | 9.10 | 17.5 | 18.73 | 17.3 | 413729 |
| 1734132900 | 16.71 | -0.14 | -0.83 | 16.9358 | 17.2 | 16.23 | 65391 |
| 1734046500 | 16.85 | 0.15 | 0.90 | 16.84 | 16.98 | 15.7366 | 156847 |
| 1733960100 | 16.7 | 3.91 | 30.57 | 16.3 | 17.8563 | 15.69 | 879512 |
| 1733873700 | 12.79 | -0.15 | -1.16 | 12.92 | 13.1 | 12.7 | 217700 |
| 1733787300 | 12.94 | -0.39 | -2.93 | 13.03 | 13.2 | 12.7 | 70556 |
| 1733528100 | 13.33 | 0 | 0.00 | 13.1099 | 13.37 | 12.9901 | 16421 |
| 1733441700 | 13.33 | -0.34 | -2.49 | 13.432 | 13.74 | 13.0392 | 36232 |
| 1733355300 | 13.67 | -0.11 | -0.80 | 13.845 | 13.99 | 13.6 | 31886 |
| 1733268900 | 13.78 | 0.08 | 0.58 | 13.66 | 13.95 | 13.66 | 57219 |
| 1733182500 | 13.7 | -0.31 | -2.21 | 14.3 | 14.32 | 13.6123 | 50638 |
| 1732917840 | 14.01 | 0.12 | 0.86 | 13.99 | 14.319 | 13.99 | 17122 |
| 1732750500 | 13.89 | 0.01 | 0.07 | 14.11 | 14.1199 | 13.5 | 23481 |
| 1732664100 | 13.88 | 0.59 | 4.44 | 13.295 | 13.9 | 13.295 | 107668 |
| 1732577700 | 13.29 | 0.2 | 1.53 | 13.05 | 13.34 | 13.05 | 40412 |
| 1732318500 | 13.09 | -0.05 | -0.38 | 13.22 | 13.33 | 13.07 | 28051 |
| 1732232100 | 13.14 | 0.02 | 0.15 | 13.2 | 13.39 | 13.14 | 14400 |
| 1732145700 | 13.12 | 0.13 | 1.00 | 13.1292 | 13.19 | 13 | 22384 |
| 1732059300 | 12.99 | 0.13 | 1.01 | 12.86 | 13.25 | 12.73 | 26176 |
| 1731972900 | 12.86 | 0 | 0.00 | 12.9 | 13.235 | 12.829 | 25731 |
| 1731713700 | 12.86 | -0.03 | -0.23 | 12.88 | 12.89 | 12.6226 | 15785 |
| 1731627300 | 12.89 | -0.09 | -0.69 | 13.04 | 13.04 | 12.69 | 18045 |
| 1731540900 | 12.98 | 0.07 | 0.54 | 12.91 | 13.2 | 12.85 | 22648 |
| 1731454500 | 12.91 | -0.18 | -1.38 | 13.16 | 13.39 | 12.88 | 23471 |
| 1731368100 | 13.09 | -0.05 | -0.38 | 13.27 | 13.2899 | 12.84 | 23297 |
| 1731108900 | 13.14 | 0.32 | 2.50 | 13.1 | 13.35 | 13 | 35055 |
| 1731022500 | 12.82 | 0.22 | 1.75 | 12.7699 | 13.02 | 12.58 | 16885 |
| 1730936100 | 12.6 | -0.17 | -1.33 | 13.2 | 13.3693 | 12.6 | 130914 |
| 1730849700 | 12.77 | 0.15 | 1.19 | 12.62 | 12.97 | 12.62 | 9308 |
| 1730763300 | 12.62 | -0.05 | -0.39 | 12.79 | 12.8537 | 12.47 | 23156 |
| 1730500500 | 12.67 | 0.05 | 0.40 | 12.57 | 12.745 | 12.502 | 17781 |
| 1730414100 | 12.62 | -0.06 | -0.47 | 12.55 | 12.67 | 12.38 | 15252 |
| 1730327700 | 12.68 | 0.04 | 0.32 | 12.4618 | 12.81 | 12.4618 | 8625 |
| 1730241300 | 12.64 | 0.06 | 0.48 | 12.635 | 12.78 | 12.34 | 15162 |
| 1730154900 | 12.58 | 0.3 | 2.44 | 12.2 | 12.72 | 12.2 | 12878 |
| 1729895700 | 12.28 | -0.14 | -1.13 | 12.43 | 12.43 | 12.2 | 12906 |
| 1729809300 | 12.42 | 0.16 | 1.31 | 12.27 | 12.53 | 12.26 | 24519 |
| 1729722900 | 12.26 | -0.29 | -2.31 | 12.47 | 12.87 | 12.18 | 20888 |
| 1729636500 | 12.55 | 0 | 0.00 | 12.6 | 12.87 | 12.535 | 20391 |
| 1729550100 | 12.55 | -0.29 | -2.26 | 12.76 | 13.11 | 12.55 | 35638 |
| 1729290900 | 12.84 | 0.11 | 0.86 | 12.73 | 12.92 | 12.61 | 9677 |
| 1729204500 | 12.73 | -0.16 | -1.24 | 12.82 | 12.86 | 12.73 | 13363 |
| 1729118100 | 12.89 | -0.01 | -0.08 | 13 | 13 | 12.865 | 12534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
