NasdaqCM - Delayed Quote USD

Franklin Wireless Corp. (FKWL)

2.9700 +0.0200 (+0.68%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.9500 2.9800 2.9500 2.9700 2.9700 1,900
Apr 25, 2024 2.9400 3.0200 2.9300 2.9900 2.9900 4,800
Apr 24, 2024 2.9400 2.9400 2.9300 2.9400 2.9400 1,800
Apr 23, 2024 2.9400 2.9900 2.9200 2.9400 2.9400 5,900
Apr 22, 2024 2.9300 2.9400 2.9300 2.9400 2.9400 1,900
Apr 19, 2024 2.9300 2.9900 2.9300 2.9300 2.9300 2,300
Apr 18, 2024 2.9400 3.0100 2.9300 2.9300 2.9300 6,900
Apr 17, 2024 2.9500 2.9500 2.9300 2.9400 2.9400 14,600
Apr 16, 2024 2.9500 2.9800 2.9500 2.9500 2.9500 3,100
Apr 15, 2024 2.9600 2.9800 2.9500 2.9500 2.9500 5,400
Apr 12, 2024 2.9800 2.9800 2.9600 2.9600 2.9600 1,100
Apr 11, 2024 2.9500 3.0200 2.9500 3.0100 3.0100 8,800
Apr 10, 2024 2.9300 3.0100 2.9300 3.0000 3.0000 6,100
Apr 9, 2024 2.9400 2.9900 2.9300 2.9400 2.9400 10,100
Apr 8, 2024 2.9700 2.9700 2.9300 2.9400 2.9400 4,900
Apr 5, 2024 2.9300 3.0000 2.9300 2.9300 2.9300 10,900
Apr 4, 2024 2.9400 2.9700 2.9300 2.9300 2.9300 5,000
Apr 3, 2024 2.9500 2.9800 2.9000 2.9800 2.9800 4,800
Apr 2, 2024 2.9500 2.9500 2.9000 2.9200 2.9200 2,900
Apr 1, 2024 2.9400 3.0000 2.9400 2.9900 2.9900 12,700
Mar 28, 2024 2.9500 3.0000 2.8500 2.9900 2.9900 36,700
Mar 27, 2024 2.8100 2.8500 2.7800 2.8300 2.8300 6,700
Mar 26, 2024 2.8100 2.8300 2.6900 2.7400 2.7400 65,700
Mar 25, 2024 2.8800 2.8900 2.7700 2.8200 2.8200 114,600
Mar 22, 2024 2.9500 2.9700 2.8700 2.9000 2.9000 35,800
Mar 21, 2024 2.9500 2.9900 2.9500 2.9800 2.9800 9,400
Mar 20, 2024 2.8900 2.9900 2.8900 2.9700 2.9700 14,700
Mar 19, 2024 2.8900 2.9300 2.8900 2.8900 2.8900 8,600
Mar 18, 2024 2.8900 2.9600 2.8700 2.8900 2.8900 13,100
Mar 15, 2024 2.8500 2.9800 2.8500 2.8900 2.8900 32,200
Mar 14, 2024 2.8500 2.9200 2.8500 2.8500 2.8500 71,200
Mar 13, 2024 2.8600 2.8900 2.8500 2.8500 2.8500 35,300
Mar 12, 2024 2.8700 2.8800 2.8500 2.8800 2.8800 5,500
Mar 11, 2024 2.8500 2.8700 2.8200 2.8700 2.8700 12,700
Mar 8, 2024 2.8700 2.8900 2.8500 2.8500 2.8500 9,700
Mar 7, 2024 2.8500 2.9000 2.8400 2.9000 2.9000 3,100
Mar 6, 2024 2.8300 2.8500 2.8300 2.8500 2.8500 6,500
Mar 5, 2024 2.9100 2.9400 2.8300 2.8500 2.8500 25,800
Mar 4, 2024 2.9100 2.9500 2.8800 2.8900 2.8900 8,800
Mar 1, 2024 2.8800 2.9500 2.8800 2.9100 2.9100 10,100
Feb 29, 2024 2.8800 2.9600 2.8800 2.8800 2.8800 7,700
Feb 28, 2024 2.8700 2.8900 2.8700 2.8800 2.8800 4,700
Feb 27, 2024 2.8700 2.9100 2.8700 2.8700 2.8700 6,200
Feb 26, 2024 2.8700 2.8700 2.8700 2.8700 2.8700 600
Feb 23, 2024 2.8500 2.8900 2.8500 2.8900 2.8900 4,000
Feb 22, 2024 2.8100 2.9700 2.8100 2.8500 2.8500 17,200
Feb 21, 2024 2.8200 2.8500 2.8100 2.8100 2.8100 4,500
Feb 20, 2024 2.8500 2.8800 2.8100 2.8500 2.8500 13,200
Feb 16, 2024 2.8900 2.9900 2.8900 2.8900 2.8900 1,800
Feb 15, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 500
Feb 14, 2024 2.8400 2.9600 2.8400 2.9600 2.9600 5,500
Feb 13, 2024 2.8400 2.8500 2.8400 2.8400 2.8400 900
Feb 12, 2024 2.9000 2.9600 2.8900 2.9400 2.9400 6,700
Feb 9, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 700
Feb 8, 2024 2.9100 2.9800 2.8200 2.9100 2.9100 6,900
Feb 7, 2024 2.9900 3.0500 2.9100 2.9100 2.9100 7,800
Feb 6, 2024 2.8000 3.0000 2.7500 2.9900 2.9900 60,400
Feb 5, 2024 2.8100 2.9000 2.7800 2.8000 2.8000 57,400
Feb 2, 2024 2.8600 2.9000 2.8000 2.8100 2.8100 40,600
Feb 1, 2024 2.8500 2.8700 2.8500 2.8600 2.8600 2,800
Jan 31, 2024 3.0000 3.0000 2.8500 2.8500 2.8500 9,600
Jan 30, 2024 3.0500 3.1200 2.9500 3.0000 3.0000 27,100
Jan 29, 2024 3.0700 3.1000 3.0600 3.0600 3.0600 15,500
Jan 26, 2024 3.1100 3.1100 3.0600 3.0700 3.0700 16,000
Jan 25, 2024 3.1300 3.1400 3.0800 3.1400 3.1400 27,500
Jan 24, 2024 3.1200 3.1800 3.1200 3.1400 3.1400 12,100
Jan 23, 2024 3.1200 3.2100 3.1200 3.1300 3.1300 15,100
Jan 22, 2024 3.1500 3.2100 3.1100 3.1200 3.1200 32,200
Jan 19, 2024 3.1800 3.2100 3.1500 3.2100 3.2100 9,700
Jan 18, 2024 3.1600 3.2600 3.1600 3.2600 3.2600 7,200
Jan 17, 2024 3.1600 3.2900 3.1600 3.1600 3.1600 9,600
Jan 16, 2024 3.2000 3.2300 3.1600 3.2200 3.2200 3,800
Jan 12, 2024 3.1500 3.3100 3.1500 3.2000 3.2000 12,900
Jan 11, 2024 3.1500 3.2000 3.0800 3.2000 3.2000 13,300
Jan 10, 2024 3.1500 3.2100 3.1500 3.2100 3.2100 6,700
Jan 9, 2024 3.1500 3.1800 3.1200 3.1800 3.1800 2,900
Jan 8, 2024 3.2000 3.2000 3.1000 3.1500 3.1500 11,500
Jan 5, 2024 3.2400 3.2400 3.1800 3.2000 3.2000 12,400
Jan 4, 2024 3.2400 3.2700 3.1800 3.2700 3.2700 5,500
Jan 3, 2024 3.2700 3.3000 3.2200 3.2800 3.2800 16,900
Jan 2, 2024 3.3900 3.3900 3.3000 3.3500 3.3500 32,800
Dec 29, 2023 3.3500 3.5400 3.3500 3.3900 3.3900 23,800
Dec 28, 2023 3.2900 3.4100 3.2600 3.3500 3.3500 79,400
Dec 27, 2023 3.1000 3.1400 3.0500 3.0900 3.0900 9,200
Dec 26, 2023 3.0000 3.1600 3.0000 3.1000 3.1000 30,400
Dec 22, 2023 2.9300 3.2800 2.9300 3.0300 3.0300 29,600
Dec 21, 2023 2.9200 2.9700 2.8500 2.9700 2.9700 41,000
Dec 20, 2023 2.8700 3.0000 2.8700 2.9200 2.9200 29,800
Dec 19, 2023 3.1500 3.2000 2.8400 2.8500 2.8500 192,800
Dec 18, 2023 2.9800 3.1900 2.9800 3.1800 3.1800 25,500
Dec 15, 2023 2.9600 3.0200 2.7800 3.0200 3.0200 79,700
Dec 14, 2023 2.9600 3.0300 2.9600 3.0100 3.0100 9,100
Dec 13, 2023 2.8900 3.0300 2.8400 3.0300 3.0300 11,900
Dec 12, 2023 2.9100 2.9400 2.8900 2.8900 2.8900 7,300
Dec 11, 2023 2.9200 2.9600 2.9200 2.9500 2.9500 3,500
Dec 8, 2023 3.0000 3.0000 2.9500 2.9700 2.9700 6,700
Dec 7, 2023 2.9700 3.0000 2.9700 3.0000 3.0000 4,500
Dec 6, 2023 2.9800 3.0900 2.9800 3.0000 3.0000 5,400
Dec 5, 2023 2.9500 2.9900 2.9500 2.9800 2.9800 4,300
Dec 4, 2023 2.9800 3.0300 2.9500 3.0300 3.0300 3,900
Dec 1, 2023 2.8900 3.0000 2.8900 2.9500 2.9500 6,100
Nov 30, 2023 2.8500 2.9500 2.8500 2.8900 2.8900 5,600
Nov 29, 2023 2.8500 2.9500 2.8500 2.8500 2.8500 4,700
Nov 28, 2023 2.8500 3.0400 2.8500 2.9500 2.9500 3,100
Nov 27, 2023 2.8600 3.1000 2.8600 2.9000 2.9000 8,500
Nov 24, 2023 2.9200 3.0600 2.8500 2.8500 2.8500 11,400
Nov 22, 2023 3.1500 3.1500 2.9700 3.0000 3.0000 4,000
Nov 21, 2023 3.0800 3.0800 2.9100 2.9700 2.9700 1,400
Nov 20, 2023 3.1300 3.1300 3.0000 3.0600 3.0600 2,300
Nov 17, 2023 3.0300 3.0700 2.9100 3.0700 3.0700 2,800
Nov 16, 2023 2.9600 3.0700 2.9600 3.0300 3.0300 5,300
Nov 15, 2023 3.1100 3.1500 3.0200 3.0200 3.0200 5,000
Nov 14, 2023 2.9900 3.1100 2.9900 3.1100 3.1100 1,200
Nov 13, 2023 3.0000 3.2100 2.9900 3.2100 3.2100 3,600
Nov 10, 2023 3.1200 3.1400 2.9200 2.9200 2.9200 6,200
Nov 9, 2023 3.1200 3.1200 3.0400 3.0900 3.0900 2,100
Nov 8, 2023 2.9700 3.1200 2.9700 3.1200 3.1200 6,300
Nov 7, 2023 2.9000 3.0500 2.9000 2.9700 2.9700 4,100
Nov 6, 2023 2.8700 3.0200 2.8700 2.9300 2.9300 2,800
Nov 3, 2023 2.8500 2.9100 2.8400 2.9000 2.9000 8,200
Nov 2, 2023 2.8700 2.9100 2.8500 2.9100 2.9100 3,900
Nov 1, 2023 2.8500 2.8800 2.8500 2.8800 2.8800 700
Oct 31, 2023 2.8800 2.9800 2.8500 2.9500 2.9500 6,100
Oct 30, 2023 2.8000 2.8800 2.8000 2.8800 2.8800 4,300
Oct 27, 2023 2.8900 2.9000 2.8300 2.8900 2.8900 3,300
Oct 26, 2023 2.8600 2.9100 2.8600 2.9100 2.9100 4,500
Oct 25, 2023 2.8600 2.8600 2.8200 2.8600 2.8600 4,500
Oct 24, 2023 2.8800 2.8900 2.8500 2.8600 2.8600 3,700
Oct 23, 2023 2.8200 2.9200 2.8100 2.8900 2.8900 2,400
Oct 20, 2023 2.8100 2.9400 2.8100 2.9400 2.9400 1,800
Oct 19, 2023 2.8700 2.8800 2.8500 2.8500 2.8500 900
Oct 18, 2023 2.8500 2.9700 2.8100 2.9200 2.9200 4,400
Oct 17, 2023 2.9300 3.0100 2.8500 2.8500 2.8500 13,300
Oct 16, 2023 2.9300 3.0700 2.9100 2.9400 2.9400 8,600
Oct 13, 2023 2.9000 3.0200 2.9000 2.9400 2.9400 5,500
Oct 12, 2023 2.8400 3.0300 2.8400 2.9100 2.9100 5,200
Oct 11, 2023 2.9100 2.9900 2.8400 2.8400 2.8400 5,500
Oct 10, 2023 2.9000 2.9500 2.8500 2.9100 2.9100 6,400
Oct 9, 2023 2.9800 2.9900 2.7800 2.9100 2.9100 16,200
Oct 6, 2023 3.0200 3.1000 3.0200 3.0200 3.0200 3,400
Oct 5, 2023 3.1100 3.1500 3.0400 3.0400 3.0400 7,100
Oct 4, 2023 3.1000 3.2000 3.1000 3.1500 3.1500 3,500
Oct 3, 2023 3.0900 3.1900 3.0900 3.1800 3.1800 9,100
Oct 2, 2023 3.0900 3.2100 3.0900 3.1600 3.1600 3,400
Sep 29, 2023 3.0300 3.2000 3.0300 3.2000 3.2000 12,300
Sep 28, 2023 2.8900 3.0400 2.8900 2.9400 2.9400 4,200
Sep 27, 2023 3.0300 3.0400 2.9500 2.9600 2.9600 3,800
Sep 26, 2023 2.9500 3.0300 2.9100 2.9100 2.9100 7,800
Sep 25, 2023 2.8300 3.0300 2.8300 2.9600 2.9600 3,600
Sep 22, 2023 2.9400 3.0500 2.9400 3.0000 3.0000 2,000
Sep 21, 2023 2.8900 3.0500 2.8900 3.0400 3.0400 4,600
Sep 20, 2023 3.0200 3.0200 2.8600 2.8600 2.8600 1,800
Sep 19, 2023 3.0000 3.0400 2.9900 3.0400 3.0400 3,100
Sep 18, 2023 3.0200 3.0600 3.0000 3.0400 3.0400 4,100
Sep 15, 2023 3.0700 3.1300 3.0200 3.0200 3.0200 4,800
Sep 14, 2023 3.0800 3.1800 3.0500 3.1800 3.1800 2,700
Sep 13, 2023 3.1800 3.1800 3.0700 3.0800 3.0800 1,700
Sep 12, 2023 3.0300 3.2200 3.0300 3.1600 3.1600 5,300
Sep 11, 2023 3.0900 3.2000 3.0600 3.1800 3.1800 12,400
Sep 8, 2023 3.0100 3.1000 3.0100 3.1000 3.1000 3,300
Sep 7, 2023 3.1700 3.1700 3.0100 3.1000 3.1000 13,900
Sep 6, 2023 3.1500 3.2900 3.1200 3.1700 3.1700 5,900
Sep 5, 2023 3.0400 3.2400 3.0400 3.2300 3.2300 3,200
Sep 1, 2023 3.2500 3.2500 3.1800 3.1900 3.1900 1,600
Aug 31, 2023 3.1800 3.2000 2.8500 3.1800 3.1800 15,100
Aug 30, 2023 3.1700 3.2600 3.1100 3.2400 3.2400 5,900
Aug 29, 2023 3.2000 3.2500 3.1900 3.2300 3.2300 7,100
Aug 28, 2023 3.2400 3.2500 3.2000 3.2000 3.2000 1,900
Aug 25, 2023 3.2300 3.2300 3.1200 3.2100 3.2100 2,100
Aug 24, 2023 3.2800 3.2800 3.1200 3.2100 3.2100 3,300
Aug 23, 2023 3.3600 3.3600 3.2700 3.2800 3.2800 2,400
Aug 22, 2023 3.3200 3.3300 3.3200 3.3200 3.3200 600
Aug 21, 2023 3.3100 3.3100 3.2900 3.2900 3.2900 1,500
Aug 18, 2023 3.2800 3.3700 3.2800 3.2800 3.2800 1,300
Aug 17, 2023 3.3900 3.3900 3.3500 3.3500 3.3500 1,100
Aug 16, 2023 3.2700 3.4200 3.2500 3.3500 3.3500 10,600
Aug 15, 2023 3.3200 3.3800 3.3000 3.3200 3.3200 1,300
Aug 14, 2023 3.4400 3.4400 3.3100 3.3200 3.3200 1,000
Aug 11, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 300
Aug 10, 2023 3.3200 3.4000 3.3100 3.4000 3.4000 8,200
Aug 9, 2023 3.3900 3.4900 3.3500 3.3500 3.3500 4,100
Aug 8, 2023 3.3300 3.5000 3.3300 3.3500 3.3500 9,500
Aug 7, 2023 3.3500 3.4900 3.3000 3.4200 3.4200 13,100
Aug 4, 2023 3.5800 3.5800 3.5000 3.5000 3.5000 1,400
Aug 3, 2023 3.5000 3.5000 3.5000 3.5000 3.5000 2,400
Aug 2, 2023 3.5000 3.6000 3.5000 3.5400 3.5400 3,200
Aug 1, 2023 3.4800 3.5500 3.4300 3.4300 3.4300 5,800
Jul 31, 2023 3.2700 3.4900 3.2700 3.3100 3.3100 5,600
Jul 28, 2023 3.3300 3.4300 3.2500 3.4000 3.4000 9,800
Jul 27, 2023 3.4400 3.5000 3.3700 3.3700 3.3700 5,200
Jul 26, 2023 3.5000 3.5300 3.5000 3.5300 3.5300 2,300
Jul 25, 2023 3.6100 3.6100 3.5000 3.5000 3.5000 12,400
Jul 24, 2023 3.4800 3.5600 3.4700 3.4700 3.4700 4,500
Jul 21, 2023 3.4800 3.6100 3.4800 3.6100 3.6100 2,400
Jul 20, 2023 3.4200 3.5100 3.4200 3.4900 3.4900 2,100
Jul 19, 2023 3.3900 3.4000 3.3100 3.3100 3.3100 1,800
Jul 18, 2023 3.2200 3.3800 3.2200 3.3000 3.3000 2,800
Jul 17, 2023 3.2500 3.3800 3.2500 3.3100 3.3100 2,200
Jul 14, 2023 3.3200 3.4600 3.3000 3.3200 3.3200 3,200
Jul 13, 2023 3.5100 3.5100 3.3500 3.3900 3.3900 3,500
Jul 12, 2023 3.2600 3.4800 3.2600 3.4300 3.4300 4,400
Jul 11, 2023 3.3800 3.5300 3.2200 3.2200 3.2200 4,300
Jul 10, 2023 3.5400 3.5600 3.4500 3.4500 3.4500 3,400
Jul 7, 2023 3.3100 3.4900 3.3100 3.4900 3.4900 6,300
Jul 6, 2023 3.5600 3.6000 3.4000 3.4000 3.4000 13,300
Jul 5, 2023 3.6400 3.6400 3.6000 3.6000 3.6000 1,400
Jul 3, 2023 3.7300 3.7300 3.7300 3.7300 3.7300 -
Jun 30, 2023 3.5500 3.8000 3.5500 3.7300 3.7300 11,000
Jun 29, 2023 3.5600 3.6400 3.5600 3.6400 3.6400 1,900
Jun 28, 2023 3.5300 3.6200 3.5000 3.5000 3.5000 3,500
Jun 27, 2023 3.5000 3.5000 3.4000 3.4000 3.4000 2,700
Jun 26, 2023 3.4400 3.6600 3.4400 3.4700 3.4700 6,800
Jun 23, 2023 3.6200 3.6200 3.5000 3.5100 3.5100 20,000
Jun 22, 2023 3.6000 3.6900 3.6000 3.6200 3.6200 6,300
Jun 21, 2023 3.8000 3.8000 3.6200 3.6200 3.6200 3,600
Jun 20, 2023 3.6400 3.7800 3.6400 3.7100 3.7100 14,500
Jun 16, 2023 3.6500 3.7600 3.5700 3.6100 3.6100 21,900
Jun 15, 2023 3.7000 3.7500 3.6500 3.6500 3.6500 17,700
Jun 14, 2023 3.6400 3.7200 3.6000 3.6200 3.6200 13,900
Jun 13, 2023 3.7000 3.7900 3.6400 3.6400 3.6400 14,200
Jun 12, 2023 3.6500 3.7000 3.6500 3.7000 3.7000 12,200
Jun 9, 2023 3.6100 3.7800 3.6100 3.6500 3.6500 3,200
Jun 8, 2023 3.6100 3.8000 3.6100 3.7300 3.7300 5,000
Jun 7, 2023 3.7700 3.7700 3.6500 3.6500 3.6500 8,400
Jun 6, 2023 3.6200 3.7700 3.6200 3.7500 3.7500 2,700
Jun 5, 2023 3.5600 3.6100 3.5600 3.6000 3.6000 1,800
Jun 2, 2023 3.8000 3.8100 3.6000 3.6000 3.6000 3,300
Jun 1, 2023 3.5800 3.7700 3.5000 3.5300 3.5300 5,500
May 31, 2023 3.5900 3.6700 3.5000 3.5100 3.5100 7,800
May 30, 2023 3.5000 3.5500 3.5000 3.5500 3.5500 2,900
May 26, 2023 3.6900 3.6900 3.5500 3.5500 3.5500 1,200
May 25, 2023 3.8100 3.8100 3.5600 3.5600 3.5600 6,300
May 24, 2023 3.7000 3.7000 3.5600 3.6100 3.6100 5,100
May 23, 2023 3.6200 3.7000 3.6200 3.7000 3.7000 2,700
May 22, 2023 3.7500 3.8700 3.7500 3.7500 3.7500 1,500
May 19, 2023 3.7600 3.7600 3.7500 3.7500 3.7500 2,300
May 18, 2023 3.7900 3.7900 3.6100 3.6200 3.6200 2,200
May 17, 2023 3.5700 3.8100 3.5600 3.7900 3.7900 4,500
May 16, 2023 3.7500 3.8400 3.6200 3.8400 3.8400 2,200
May 15, 2023 3.6400 3.7500 3.5600 3.7500 3.7500 4,400
May 12, 2023 3.5900 3.6400 3.5400 3.6300 3.6300 4,900
May 11, 2023 3.6100 3.7200 3.6100 3.7100 3.7100 1,900
May 10, 2023 3.6300 3.6500 3.6300 3.6500 3.6500 3,100
May 9, 2023 3.6300 3.7100 3.5000 3.7100 3.7100 10,700
May 8, 2023 3.7500 3.7500 3.6500 3.6500 3.6500 1,600
May 5, 2023 3.6800 3.7700 3.6400 3.7700 3.7700 1,400
May 4, 2023 3.7900 3.7900 3.6400 3.7300 3.7300 5,300
May 3, 2023 3.7300 3.7300 3.6900 3.6900 3.6900 1,900
May 2, 2023 3.6300 3.7500 3.6300 3.6500 3.6500 7,200
May 1, 2023 3.9900 3.9900 3.6300 3.6300 3.6300 13,700
Apr 28, 2023 3.9800 3.9900 3.9800 3.9900 3.9900 900
Apr 27, 2023 4.0000 4.0000 3.9200 3.9400 3.9400 1,600

Related Tickers

ELST Electronic Systems Technology, Inc.
0.2815
0.00%
 
NRRWF Nuran Wireless Inc.
0.0840
0.00%
 
BEWFF BeWhere Holdings Inc.
0.2890
-0.02%
 
CFC.DE UET United Electronic Technology AG
1.1900
+0.85%
 
ZTCOF ZTE Corporation
2.0360
0.00%
 
CYSNF C-Com Satellite Systems Inc.
0.8900
-3.69%
 
AAPJ AAP, Inc.
0.0001
-50.00%
 
CMI.V C-Com Satellite Systems Inc.
1.2100
0.00%
 
FEIM Frequency Electronics, Inc.
9.72
+1.04%
 
ASNS Actelis Networks, Inc.
0.7800
+1.30%