FEIM - Frequency Electronics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201911.9612.0511.7411.9511.9521,034
Jul 17, 201911.6411.9211.6411.8311.833,300
Jul 16, 201912.0012.0011.7011.7011.7013,600
Jul 15, 201911.8612.0911.7511.9511.954,600
Jul 12, 201911.9612.1411.6811.6811.683,900
Jul 11, 201912.1412.1411.6711.8511.854,300
Jul 10, 201912.0012.1511.8312.1512.159,400
Jul 09, 201912.0012.1411.7112.1412.145,800
Jul 08, 201912.0012.2012.0012.2012.20700
Jul 05, 201911.2912.0011.2912.0012.007,000
Jul 03, 201911.2911.4811.2011.4811.486,500
Jul 02, 201911.1111.1411.1111.1211.12800
Jul 01, 201911.1311.4410.9111.3811.3820,000
Jun 28, 201911.1211.3911.1211.3911.393,600
Jun 27, 201910.7911.1010.7911.0611.0613,900
Jun 26, 201910.9111.1710.6310.6810.6813,200
Jun 25, 201911.0511.1010.4310.8010.809,700
Jun 24, 201911.5811.5811.2411.4111.41900
Jun 21, 201911.8711.8711.3211.5011.505,500
Jun 20, 201912.0012.0511.7011.9811.9811,200
Jun 19, 201911.7711.8011.7011.7711.7715,100
Jun 18, 201911.7412.1611.7412.1612.161,800
Jun 17, 201911.5711.7511.5711.7411.742,700
Jun 14, 201911.5111.8711.5011.8711.878,100
Jun 13, 201911.5011.5011.5011.5011.50100
Jun 12, 201911.7911.7911.5011.5011.50400
Jun 11, 201911.8011.8011.5211.5411.547,900
Jun 10, 201911.7911.8311.7111.7111.716,400
Jun 07, 201911.4511.6111.4011.6111.616,000
Jun 06, 201911.2811.5011.2711.3011.303,400
Jun 05, 201911.4511.4511.0211.1611.169,700
Jun 04, 201911.4511.4711.2711.4711.479,600
Jun 03, 201911.1911.3011.0311.2911.296,100
May 31, 201911.5011.5511.1911.2011.205,100
May 30, 201911.8211.8511.6611.6611.666,700
May 29, 201912.0312.0811.5111.5111.5116,400
May 28, 201911.9512.0411.9512.0012.00900
May 24, 201911.9812.1711.9812.1712.171,800
May 23, 201911.9011.9611.9011.9611.961,300
May 22, 201911.8311.9811.8211.9011.903,600
May 21, 201911.8012.0011.8012.0012.001,800
May 20, 201911.7911.8211.7511.7911.791,600
May 17, 201912.0112.0511.9112.0412.047,900
May 16, 201911.9512.0111.8512.0112.019,500
May 15, 201911.9312.0111.8212.0112.018,600
May 14, 201912.1012.1011.6611.6611.664,500
May 13, 201912.1012.1012.0012.1012.101,600
May 10, 201912.0412.2011.9512.1012.102,000
May 09, 201911.8411.9911.5311.9011.906,100
May 08, 201912.2212.2212.2212.2212.22100
May 07, 201912.2212.2212.2212.2212.22400
May 06, 201912.1512.1512.0512.0512.051,000
May 03, 201912.2312.2612.0112.0312.038,300
May 02, 201912.3012.3012.1412.2312.232,300
May 01, 201912.0612.0612.0512.0512.05400
Apr 30, 201912.3012.3512.0512.0512.053,700
Apr 29, 201912.2512.3512.2512.3512.3510,600
Apr 26, 201912.2312.2312.2312.2312.23300
Apr 25, 201912.2012.2012.1912.1912.19600
Apr 24, 201912.2012.2012.0412.1012.104,300
Apr 23, 201912.2212.2412.2012.2012.20500
Apr 22, 201912.2512.2512.0312.1612.16500
Apr 18, 201912.2612.3012.0112.0112.015,500
Apr 17, 201912.0812.3012.0112.1512.154,900
Apr 16, 201912.1012.1912.1012.1912.19700
Apr 15, 201912.0512.1111.9512.0312.036,000
Apr 12, 201912.2212.2212.2212.2212.22400
Apr 11, 201912.2712.2712.1912.1912.19300
Apr 10, 201912.2012.3812.1512.1612.167,000
Apr 09, 201912.5012.5111.9812.0612.0624,100
Apr 08, 201912.2912.5512.0012.4812.488,200
Apr 05, 201911.9112.4911.9112.4812.4822,400
Apr 04, 201911.5311.7111.5311.7111.7161,000
Apr 03, 201911.6111.7111.6011.7111.7116,400
Apr 02, 201911.8411.8511.6011.8511.852,700
Apr 01, 201912.0412.0511.6311.8411.848,000
Mar 29, 201911.5812.0411.5811.8511.8520,900
Mar 28, 201912.0012.0011.5611.8311.833,700
Mar 27, 201911.8911.8911.5811.6911.692,100
Mar 26, 201912.0712.0711.4311.4311.431,600
Mar 25, 201911.9611.9811.9611.9811.98400
Mar 22, 201911.5912.0411.2611.6011.6015,700
Mar 21, 201911.8211.8311.5011.7511.756,000
Mar 20, 201911.8511.8511.2611.2611.2617,800
Mar 19, 201912.1712.1711.6011.6211.6227,500
Mar 18, 201912.2312.2311.5011.5611.5612,400
Mar 15, 201910.9412.6310.9412.3912.3960,400
Mar 14, 201911.6011.6610.8010.8010.8020,200
Mar 13, 201911.5611.5611.0311.0311.031,000
Mar 12, 201910.9911.7410.9911.2011.209,400
Mar 11, 201911.7111.7511.2011.2811.284,700
Mar 08, 201911.7111.7111.2611.5611.567,600
Mar 07, 201911.4511.8411.3211.3211.32600
Mar 06, 201911.4111.8311.2011.7411.741,700
Mar 05, 201912.0912.0911.5811.5811.581,400
Mar 04, 201911.7411.8411.2111.8411.841,400
Mar 01, 201911.4611.7211.4611.7211.72900
Feb 28, 201911.6711.6711.6311.6311.63700
Feb 27, 201911.3211.3211.2611.2611.26300
Feb 26, 201911.2511.6811.2511.5011.502,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...