FEIM - Frequency Electronics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201911.4311.9611.4311.9611.9624,100
Sep 19, 201911.2911.6511.2511.2511.258,300
Sep 18, 201911.5011.6411.1511.2011.2013,400
Sep 17, 201910.9011.7110.5311.5811.5810,300
Sep 16, 201911.6711.7211.5311.6111.61103,500
Sep 13, 201911.3711.4611.3711.4611.46111,400
Sep 12, 201911.4511.4511.3411.3811.3889,300
Sep 11, 201911.3911.5211.3811.4311.43122,000
Sep 10, 201910.4810.8210.4710.5410.54164,300
Sep 09, 201910.7710.9710.5510.8010.80251,700
Sep 06, 201910.7810.9010.6310.9010.90172,500
Sep 05, 201910.9410.9410.7210.8910.894,500
Sep 04, 201910.7811.1810.5010.5510.554,400
Sep 03, 201910.7510.9410.4710.4710.475,600
Aug 30, 201910.7410.9610.5610.7510.752,200
Aug 29, 201911.1311.1310.4710.4710.4711,700
Aug 28, 201911.0611.1411.0611.1411.14400
Aug 27, 201911.0711.0711.0711.0711.07300
Aug 26, 201911.0111.1610.9811.1611.165,800
Aug 23, 201910.9711.0110.6611.0111.011,900
Aug 22, 201911.3711.3711.3711.3711.37-
Aug 21, 201911.4011.4011.3711.3711.37400
Aug 20, 201910.9911.3610.9911.3611.36400
Aug 19, 201911.4111.4611.0511.4111.4188,300
Aug 16, 201911.1811.3311.0511.3011.30127,700
Aug 15, 201911.1211.1911.0511.1411.14110,600
Aug 14, 201911.2811.2811.0311.1411.14117,200
Aug 13, 201911.2011.3411.2011.3311.33171,200
Aug 12, 201911.2811.2911.2211.2711.27105,200
Aug 09, 201911.4211.4211.2511.2711.2778,800
Aug 08, 201911.2311.3311.2311.3311.33121,800
Aug 07, 201911.1111.1810.9811.1511.15114,700
Aug 06, 201911.2211.2911.0711.2311.23189,300
Aug 05, 201911.3911.4411.1311.2011.20303,900
Aug 02, 201911.7311.7311.4811.5111.51107,100
Aug 01, 201911.8111.8511.6411.6911.69120,800
Jul 31, 201911.8011.9611.7811.9411.94155,500
Jul 30, 201911.8011.8411.7611.7911.79143,900
Jul 29, 201911.9112.0011.7611.7611.764,100
Jul 26, 201911.9712.0511.7611.8111.818,700
Jul 25, 201912.2512.2511.6211.7511.7513,200
Jul 24, 201912.3012.3012.1512.1912.196,500
Jul 23, 201912.1912.2612.1612.2412.249,500
Jul 22, 201912.0812.4311.9912.2512.2561,500
Jul 19, 201911.8112.1011.6412.1012.1031,500
Jul 18, 201911.9612.0811.7412.0512.0521,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...