Frequency Electronics, Inc. (FEIM)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 9.73 | 9.80 | 9.60 | 9.72 | 9.72 | 10,373 |
| 25 abr 2024 | 9.77 | 9.81 | 9.60 | 9.62 | 9.62 | 6,700 |
| 24 abr 2024 | 9.76 | 9.76 | 9.42 | 9.64 | 9.64 | 28,000 |
| 23 abr 2024 | 9.56 | 9.82 | 9.50 | 9.71 | 9.71 | 16,800 |
| 22 abr 2024 | 9.56 | 9.72 | 9.50 | 9.55 | 9.55 | 11,200 |
| 19 abr 2024 | 9.79 | 9.82 | 9.50 | 9.55 | 9.55 | 48,200 |
| 18 abr 2024 | 9.88 | 9.90 | 9.75 | 9.84 | 9.84 | 5,700 |
| 17 abr 2024 | 9.81 | 9.87 | 9.70 | 9.73 | 9.73 | 7,000 |
| 16 abr 2024 | 9.83 | 9.83 | 9.70 | 9.70 | 9.70 | 19,500 |
| 15 abr 2024 | 9.81 | 9.89 | 9.78 | 9.80 | 9.80 | 10,400 |
| 12 abr 2024 | 9.91 | 9.91 | 9.81 | 9.82 | 9.82 | 8,000 |
| 11 abr 2024 | 10.00 | 10.00 | 9.85 | 9.90 | 9.90 | 10,000 |
| 10 abr 2024 | 10.08 | 10.29 | 9.98 | 9.98 | 9.98 | 8,700 |
| 09 abr 2024 | 10.40 | 10.42 | 10.17 | 10.17 | 10.17 | 4,700 |
| 08 abr 2024 | 10.36 | 10.45 | 10.28 | 10.28 | 10.28 | 8,400 |
| 05 abr 2024 | 10.44 | 10.44 | 10.15 | 10.18 | 10.18 | 16,700 |
| 04 abr 2024 | 10.57 | 10.57 | 10.30 | 10.30 | 10.30 | 5,500 |
| 03 abr 2024 | 10.65 | 10.85 | 10.34 | 10.45 | 10.45 | 12,800 |
| 02 abr 2024 | 10.46 | 10.68 | 10.44 | 10.68 | 10.68 | 8,500 |
| 01 abr 2024 | 10.35 | 10.77 | 10.35 | 10.77 | 10.77 | 11,500 |
| 28 mar 2024 | 10.63 | 10.89 | 10.50 | 10.89 | 10.89 | 21,800 |
| 27 mar 2024 | 10.36 | 10.65 | 10.32 | 10.57 | 10.57 | 17,100 |
| 26 mar 2024 | 10.50 | 10.83 | 10.38 | 10.38 | 10.38 | 8,200 |
| 25 mar 2024 | 10.38 | 10.61 | 10.29 | 10.58 | 10.58 | 8,400 |
| 22 mar 2024 | 10.67 | 10.67 | 10.45 | 10.49 | 10.49 | 12,800 |
| 21 mar 2024 | 10.40 | 11.35 | 10.38 | 10.73 | 10.73 | 73,200 |
| 20 mar 2024 | 9.72 | 10.50 | 9.72 | 10.38 | 10.38 | 76,400 |
| 19 mar 2024 | 9.60 | 10.22 | 9.60 | 9.89 | 9.89 | 151,000 |
| 18 mar 2024 | 9.85 | 9.91 | 9.55 | 9.60 | 9.60 | 44,100 |
| 15 mar 2024 | 9.97 | 9.97 | 9.15 | 9.80 | 9.80 | 225,300 |
| 14 mar 2024 | 10.55 | 10.93 | 10.55 | 10.91 | 10.91 | 47,000 |
| 13 mar 2024 | 10.84 | 10.84 | 10.52 | 10.55 | 10.55 | 3,800 |
| 12 mar 2024 | 10.52 | 10.85 | 10.52 | 10.63 | 10.63 | 26,600 |
| 11 mar 2024 | 10.65 | 10.70 | 10.43 | 10.43 | 10.43 | 9,200 |
| 08 mar 2024 | 10.61 | 10.65 | 10.50 | 10.55 | 10.55 | 35,200 |
| 07 mar 2024 | 10.55 | 10.81 | 10.48 | 10.68 | 10.68 | 13,700 |
| 06 mar 2024 | 10.62 | 10.84 | 10.62 | 10.63 | 10.63 | 9,300 |
| 05 mar 2024 | 10.63 | 10.71 | 10.63 | 10.63 | 10.63 | 1,400 |
| 04 mar 2024 | 10.70 | 10.86 | 10.65 | 10.84 | 10.84 | 9,300 |
| 01 mar 2024 | 10.65 | 10.96 | 10.32 | 10.66 | 10.66 | 50,800 |
| 29 feb 2024 | 10.84 | 10.90 | 10.67 | 10.73 | 10.73 | 19,600 |
| 28 feb 2024 | 10.81 | 10.81 | 10.60 | 10.71 | 10.71 | 5,800 |
| 27 feb 2024 | 10.98 | 10.98 | 10.67 | 10.74 | 10.74 | 34,300 |
| 26 feb 2024 | 10.91 | 10.91 | 10.75 | 10.76 | 10.76 | 20,900 |
| 23 feb 2024 | 10.86 | 10.89 | 10.56 | 10.89 | 10.89 | 8,000 |
| 22 feb 2024 | 10.91 | 10.98 | 10.85 | 10.98 | 10.98 | 23,000 |
| 21 feb 2024 | 10.84 | 10.98 | 10.76 | 10.95 | 10.95 | 26,100 |
| 20 feb 2024 | 10.70 | 10.90 | 10.52 | 10.80 | 10.80 | 42,800 |
| 16 feb 2024 | 11.02 | 11.24 | 10.75 | 10.75 | 10.75 | 32,300 |
| 15 feb 2024 | 10.68 | 11.14 | 10.68 | 10.93 | 10.93 | 51,100 |
| 14 feb 2024 | 10.78 | 11.01 | 10.66 | 10.79 | 10.79 | 19,100 |
| 13 feb 2024 | 10.46 | 10.97 | 10.45 | 10.65 | 10.65 | 27,600 |
| 12 feb 2024 | 10.98 | 11.25 | 10.66 | 10.74 | 10.74 | 36,700 |
| 09 feb 2024 | 10.51 | 10.90 | 10.51 | 10.77 | 10.77 | 13,400 |
| 08 feb 2024 | 10.43 | 10.75 | 10.43 | 10.61 | 10.61 | 20,600 |
| 07 feb 2024 | 10.82 | 10.86 | 10.61 | 10.62 | 10.62 | 9,700 |
| 06 feb 2024 | 10.79 | 10.96 | 10.67 | 10.75 | 10.75 | 3,100 |
| 05 feb 2024 | 10.85 | 11.20 | 10.70 | 10.74 | 10.74 | 32,500 |
| 02 feb 2024 | 11.19 | 11.19 | 10.70 | 11.03 | 11.03 | 30,800 |
| 01 feb 2024 | 10.35 | 11.04 | 10.20 | 10.90 | 10.90 | 85,500 |
| 31 ene 2024 | 10.29 | 10.49 | 10.13 | 10.22 | 10.22 | 23,200 |
| 30 ene 2024 | 10.35 | 10.35 | 10.02 | 10.24 | 10.24 | 53,700 |
| 29 ene 2024 | 10.32 | 10.36 | 10.24 | 10.29 | 10.29 | 4,200 |
| 26 ene 2024 | 10.49 | 10.50 | 10.27 | 10.27 | 10.27 | 7,100 |
| 25 ene 2024 | 10.16 | 10.62 | 10.16 | 10.50 | 10.50 | 17,200 |
| 24 ene 2024 | 10.39 | 10.53 | 10.12 | 10.17 | 10.17 | 24,200 |
| 23 ene 2024 | 10.30 | 10.60 | 10.25 | 10.25 | 10.25 | 15,400 |
| 22 ene 2024 | 10.26 | 10.58 | 10.26 | 10.41 | 10.41 | 9,000 |
| 19 ene 2024 | 10.39 | 10.48 | 10.31 | 10.32 | 10.32 | 4,300 |
| 18 ene 2024 | 10.50 | 10.50 | 10.35 | 10.36 | 10.36 | 4,200 |
| 17 ene 2024 | 10.48 | 10.55 | 10.33 | 10.35 | 10.35 | 2,200 |
| 16 ene 2024 | 10.67 | 10.67 | 10.48 | 10.48 | 10.48 | 6,700 |
| 12 ene 2024 | 10.51 | 10.59 | 10.48 | 10.58 | 10.58 | 5,800 |
| 11 ene 2024 | 10.71 | 10.74 | 10.44 | 10.58 | 10.58 | 6,300 |
| 10 ene 2024 | 10.21 | 10.74 | 10.21 | 10.73 | 10.73 | 17,400 |
| 09 ene 2024 | 10.21 | 10.59 | 10.21 | 10.50 | 10.50 | 7,600 |
| 08 ene 2024 | 10.27 | 10.88 | 10.15 | 10.60 | 10.60 | 20,000 |
| 05 ene 2024 | 10.43 | 10.50 | 10.26 | 10.28 | 10.28 | 9,600 |
| 04 ene 2024 | 10.28 | 10.56 | 9.95 | 10.31 | 10.31 | 26,100 |
| 03 ene 2024 | 10.71 | 10.71 | 10.29 | 10.42 | 10.42 | 9,600 |
| 02 ene 2024 | 10.84 | 10.84 | 10.48 | 10.65 | 10.65 | 35,300 |
| 29 dic 2023 | 10.91 | 11.08 | 10.76 | 10.95 | 10.95 | 9,400 |
| 28 dic 2023 | 10.64 | 11.05 | 10.60 | 10.91 | 10.91 | 5,900 |
| 27 dic 2023 | 11.06 | 11.19 | 10.90 | 11.06 | 11.06 | 13,600 |
| 26 dic 2023 | 10.50 | 11.17 | 10.32 | 11.07 | 11.07 | 84,700 |
| 22 dic 2023 | 10.01 | 10.36 | 9.96 | 10.30 | 10.30 | 24,200 |
| 21 dic 2023 | 9.88 | 10.07 | 9.88 | 10.02 | 10.02 | 29,700 |
| 20 dic 2023 | 9.93 | 10.16 | 9.87 | 9.88 | 9.88 | 56,400 |
| 19 dic 2023 | 10.24 | 10.43 | 9.90 | 9.93 | 9.93 | 61,500 |
| 18 dic 2023 | 9.63 | 10.24 | 9.63 | 10.17 | 10.17 | 54,900 |
| 15 dic 2023 | 9.80 | 10.03 | 9.71 | 9.94 | 9.94 | 111,900 |
| 14 dic 2023 | 10.00 | 10.19 | 9.55 | 9.84 | 9.84 | 55,200 |
| 13 dic 2023 | 10.35 | 10.36 | 10.00 | 10.00 | 10.00 | 127,700 |
| 12 dic 2023 | 9.96 | 10.46 | 9.76 | 10.35 | 10.35 | 294,500 |
| 11 dic 2023 | 10.30 | 10.47 | 9.91 | 9.92 | 9.92 | 38,700 |
| 08 dic 2023 | 10.34 | 10.58 | 10.31 | 10.42 | 10.42 | 18,900 |
| 07 dic 2023 | 10.18 | 10.52 | 10.16 | 10.45 | 10.45 | 15,400 |
| 06 dic 2023 | 10.71 | 10.71 | 10.13 | 10.15 | 10.15 | 52,900 |
| 05 dic 2023 | 10.52 | 10.72 | 10.13 | 10.58 | 10.58 | 39,200 |
| 04 dic 2023 | 10.24 | 10.57 | 10.23 | 10.43 | 10.43 | 43,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.