Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Wireless Co. (NQ: FKWL )

2.950 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.210 8.210 7.850 8.000 38,094 -0.15(-1.84%)
Aug 30, 2021 8.190 8.300 8.150 8.150 28,069 +0.01(+0.12%)
Aug 27, 2021 8.190 8.250 8.035 8.140 10,875 +0.00(+0.00%)
Aug 26, 2021 8.251 8.251 8.000 8.140 12,783 +0.11(+1.37%)
Aug 25, 2021 8.170 8.190 8.020 8.030 28,636 -0.12(-1.47%)
Aug 24, 2021 8.090 8.249 7.985 8.150 25,448 +0.10(+1.24%)
Aug 23, 2021 7.800 8.104 7.800 8.050 37,196 +0.28(+3.60%)
Aug 20, 2021 7.700 7.820 7.560 7.770 17,439 +0.04(+0.52%)
Aug 19, 2021 7.970 8.020 7.725 7.730 22,599 -0.36(-4.45%)
Aug 18, 2021 8.040 8.106 7.916 8.090 18,024 +0.07(+0.87%)
Aug 17, 2021 8.020 8.148 7.920 8.020 33,603 -0.09(-1.11%)
Aug 16, 2021 8.180 8.180 7.960 8.110 53,715 -0.04(-0.49%)
Aug 13, 2021 8.390 8.390 8.110 8.150 30,355 -0.20(-2.40%)
Aug 12, 2021 8.730 8.870 8.300 8.350 18,786 -0.40(-4.57%)
Aug 11, 2021 8.870 8.870 8.390 8.750 29,919 -0.13(-1.46%)
Aug 10, 2021 8.950 8.950 8.770 8.880 20,942 -0.10(-1.11%)
Aug 09, 2021 8.640 8.980 8.400 8.980 54,578 +0.42(+4.91%)
Aug 06, 2021 8.880 8.880 8.450 8.560 36,401 -0.32(-3.60%)
Aug 05, 2021 9.020 9.125 8.580 8.880 29,976 -0.14(-1.55%)
Aug 04, 2021 9.170 9.170 8.850 9.020 33,121 +0.02(+0.22%)
Aug 03, 2021 9.300 9.447 8.880 9.000 36,132 -0.25(-2.70%)
Aug 02, 2021 9.130 9.480 8.990 9.250 51,420 +0.30(+3.35%)
Jul 30, 2021 8.950 8.950 8.876 8.950 33,835 +0.00(+0.00%)
Jul 29, 2021 8.950 8.950 8.800 8.950 49,791 +0.01(+0.11%)
Jul 28, 2021 8.160 8.940 8.100 8.940 30,626 +0.85(+10.51%)
Jul 27, 2021 8.310 8.395 7.950 8.090 25,392 -0.18(-2.18%)
Jul 26, 2021 8.650 8.650 8.230 8.270 33,930 -0.53(-6.02%)
Jul 23, 2021 8.740 8.910 8.630 8.800 15,267 +0.12(+1.38%)
Jul 22, 2021 8.630 8.720 8.372 8.680 157,568 +0.05(+0.58%)
Jul 21, 2021 8.350 8.800 8.350 8.630 10,826 +0.33(+3.98%)
Jul 20, 2021 8.120 8.340 8.050 8.300 26,356 +0.26(+3.23%)
Jul 19, 2021 8.070 8.210 7.910 8.040 35,230 +0.13(+1.64%)
Jul 16, 2021 8.400 8.400 7.910 7.910 28,291 -0.39(-4.70%)
Jul 15, 2021 8.750 8.750 8.233 8.300 39,236 -0.45(-5.14%)
Jul 14, 2021 8.942 8.942 8.710 8.750 18,455 +0.00(+0.00%)
Jul 13, 2021 8.810 8.940 8.750 8.750 12,467 -0.13(-1.46%)
Jul 12, 2021 9.000 9.000 8.746 8.880 28,168 -0.11(-1.22%)
Jul 09, 2021 8.990 8.990 8.800 8.990 27,900 +0.03(+0.33%)
Jul 08, 2021 8.950 9.030 8.800 8.960 32,430 -0.14(-1.54%)
Jul 07, 2021 9.020 9.360 8.880 9.100 56,015 +0.15(+1.68%)
Jul 06, 2021 9.130 9.130 8.750 8.950 39,332 -0.18(-1.97%)
Jul 02, 2021 9.160 9.240 8.868 9.130 27,273 +0.05(+0.55%)
Jul 01, 2021 9.180 9.250 8.907 9.080 49,383 -0.09(-0.98%)
Jun 30, 2021 9.240 9.356 8.970 9.170 37,887 -0.02(-0.22%)
Jun 29, 2021 9.210 9.367 9.190 9.190 42,130 +0.01(+0.11%)
Jun 28, 2021 9.080 9.302 9.080 9.180 86,626 +0.12(+1.32%)
Jun 25, 2021 9.030 9.090 8.875 9.060 86,065 +0.06(+0.67%)
Jun 24, 2021 8.940 9.020 8.770 9.000 57,811 +0.10(+1.12%)
Jun 23, 2021 9.050 9.050 8.710 8.900 90,716 -0.08(-0.89%)
Jun 22, 2021 8.970 9.020 8.610 8.980 133,844 +0.03(+0.34%)
Jun 21, 2021 8.770 9.030 8.600 8.950 175,442 +0.31(+3.59%)
Jun 18, 2021 9.220 9.240 8.625 8.640 394,464 -0.44(-4.85%)
Jun 17, 2021 8.860 9.210 8.860 9.080 162,966 +0.11(+1.23%)
Jun 16, 2021 8.880 9.050 8.750 8.970 173,554 +0.10(+1.13%)
Jun 15, 2021 9.110 9.110 8.760 8.870 85,376 -0.21(-2.31%)
Jun 14, 2021 9.300 9.520 8.920 9.080 180,374 -0.28(-2.99%)
Jun 11, 2021 9.550 9.640 9.200 9.360 71,995 -0.28(-2.90%)
Jun 10, 2021 9.950 9.950 9.557 9.640 26,382 +0.03(+0.31%)
Jun 09, 2021 9.900 10.000 9.430 9.610 105,498 -0.04(-0.41%)
Jun 08, 2021 9.900 10.20 9.610 9.650 57,539 -0.17(-1.73%)
Jun 07, 2021 9.930 10.07 9.780 9.820 76,086 +0.07(+0.72%)
Jun 04, 2021 9.350 9.900 9.250 9.750 43,809 +0.47(+5.06%)
Jun 03, 2021 9.930 9.970 9.130 9.280 44,473 -0.57(-5.79%)
Jun 02, 2021 9.510 10.18 9.500 9.850 70,059 +0.35(+3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.