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

Franklin Wireless Co. (NQ: FKWL )

2.970 -0.020 (-0.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.950 3.000 2.850 2.990 36,732 +0.16(+5.65%)
Mar 27, 2024 2.810 2.850 2.780 2.830 6,669 +0.09(+3.28%)
Mar 26, 2024 2.810 2.830 2.690 2.740 65,688 -0.08(-2.84%)
Mar 25, 2024 2.880 2.890 2.770 2.820 114,624 -0.08(-2.76%)
Mar 22, 2024 2.950 2.970 2.870 2.900 35,760 -0.08(-2.68%)
Mar 21, 2024 2.945 2.990 2.945 2.980 9,368 +0.01(+0.34%)
Mar 20, 2024 2.890 2.990 2.890 2.970 14,179 +0.08(+2.77%)
Mar 19, 2024 2.890 2.930 2.890 2.890 8,621 +0.00(+0.00%)
Mar 18, 2024 2.890 2.955 2.870 2.890 13,060 +0.00(+0.00%)
Mar 15, 2024 2.850 2.980 2.850 2.890 32,205 +0.04(+1.34%)
Mar 14, 2024 2.850 2.920 2.850 2.852 71,244 +0.00(+0.06%)
Mar 13, 2024 2.860 2.890 2.850 2.850 35,317 -0.03(-1.04%)
Mar 12, 2024 2.870 2.880 2.850 2.880 5,454 +0.01(+0.35%)
Mar 11, 2024 2.850 2.870 2.820 2.870 12,680 +0.02(+0.70%)
Mar 08, 2024 2.874 2.890 2.850 2.850 9,733 -0.05(-1.72%)
Mar 07, 2024 2.850 2.900 2.840 2.900 3,108 +0.05(+1.75%)
Mar 06, 2024 2.830 2.850 2.830 2.850 6,547 +0.00(+0.00%)
Mar 05, 2024 2.910 2.940 2.830 2.850 25,816 -0.04(-1.38%)
Mar 04, 2024 2.908 2.953 2.880 2.890 8,781 -0.02(-0.69%)
Mar 01, 2024 2.880 2.950 2.880 2.910 10,116 +0.03(+1.04%)
Feb 29, 2024 2.880 2.960 2.880 2.880 7,717 +0.00(+0.00%)
Feb 28, 2024 2.870 2.886 2.870 2.880 4,679 +0.01(+0.35%)
Feb 27, 2024 2.870 2.908 2.870 2.870 6,226 +0.00(+0.00%)
Feb 26, 2024 2.870 2.870 2.870 2.870 575 -0.02(-0.69%)
Feb 23, 2024 2.850 2.890 2.850 2.890 3,987 +0.04(+1.40%)
Feb 22, 2024 2.810 2.966 2.805 2.850 17,191 +0.04(+1.42%)
Feb 21, 2024 2.820 2.850 2.805 2.810 4,500 -0.04(-1.40%)
Feb 20, 2024 2.850 2.877 2.810 2.850 13,173 -0.04(-1.38%)
Feb 16, 2024 2.890 2.989 2.890 2.890 1,826 -0.07(-2.25%)
Feb 14, 2024 2.956 472 +0.12(+4.10%)
Feb 13, 2024 2.840 2.850 2.840 2.840 925 -0.10(-3.40%)
Feb 12, 2024 2.900 2.960 2.890 2.940 6,697 -0.04(-1.18%)
Feb 09, 2024 2.980 2.980 2.975 2.975 719 +0.06(+2.23%)
Feb 08, 2024 2.910 2.980 2.822 2.910 6,894 +0.00(+0.00%)
Feb 07, 2024 2.990 3.050 2.910 2.910 7,777 -0.08(-2.68%)
Feb 06, 2024 2.800 3.000 2.750 2.990 60,412 +0.19(+6.79%)
Feb 05, 2024 2.810 2.900 2.780 2.800 57,411 -0.01(-0.36%)
Feb 02, 2024 2.860 2.900 2.800 2.810 40,579 -0.05(-1.75%)
Feb 01, 2024 2.850 2.870 2.850 2.860 2,790 +0.01(+0.35%)
Jan 31, 2024 3.000 3.000 2.850 2.850 9,558 -0.15(-5.00%)
Jan 30, 2024 3.050 3.120 2.950 3.000 27,105 -0.06(-1.96%)
Jan 29, 2024 3.070 3.100 3.060 3.060 15,505 -0.01(-0.33%)
Jan 26, 2024 3.109 3.109 3.060 3.070 16,014 -0.07(-2.23%)
Jan 25, 2024 3.130 3.140 3.080 3.140 27,500 +0.00(+0.00%)
Jan 24, 2024 3.120 3.180 3.120 3.140 12,075 +0.01(+0.32%)
Jan 23, 2024 3.120 3.210 3.120 3.130 15,139 +0.01(+0.32%)
Jan 22, 2024 3.150 3.210 3.110 3.120 32,229 -0.09(-2.80%)
Jan 19, 2024 3.180 3.210 3.150 3.210 9,718 -0.05(-1.40%)
Jan 18, 2024 3.160 3.256 3.160 3.256 7,235 +0.10(+3.02%)
Jan 17, 2024 3.160 3.290 3.160 3.160 9,630 -0.06(-1.86%)
Jan 16, 2024 3.200 3.230 3.160 3.220 3,791 +0.02(+0.63%)
Jan 12, 2024 3.150 3.312 3.150 3.200 12,897 +0.00(+0.00%)
Jan 11, 2024 3.150 3.200 3.083 3.200 13,308 -0.01(-0.39%)
Jan 10, 2024 3.150 3.213 3.150 3.213 6,733 +0.03(+1.06%)
Jan 09, 2024 3.150 3.179 3.120 3.179 2,878 +0.03(+0.91%)
Jan 08, 2024 3.200 3.200 3.100 3.150 11,535 -0.05(-1.68%)
Jan 05, 2024 3.235 3.240 3.180 3.204 12,422 -0.07(-2.02%)
Jan 04, 2024 3.240 3.270 3.180 3.270 5,491 -0.01(-0.30%)
Jan 03, 2024 3.270 3.300 3.220 3.280 16,872 -0.07(-2.09%)
Jan 02, 2024 3.390 3.390 3.300 3.350 32,792 -0.04(-1.18%)
Dec 29, 2023 3.350 3.540 3.350 3.390 23,805 +0.04(+1.19%)
Dec 28, 2023 3.290 3.405 3.260 3.350 79,408 +0.26(+8.41%)
Dec 27, 2023 3.100 3.135 3.050 3.090 9,206 -0.01(-0.32%)
Dec 26, 2023 3.000 3.160 3.000 3.100 30,418 +0.07(+2.31%)
Dec 22, 2023 2.930 3.280 2.930 3.030 29,573 +0.06(+2.02%)
Dec 21, 2023 2.920 2.970 2.850 2.970 40,987 +0.05(+1.71%)
Dec 20, 2023 2.870 3.000 2.870 2.920 29,822 +0.07(+2.46%)
Dec 19, 2023 3.150 3.200 2.840 2.850 190,775 -0.33(-10.38%)
Dec 18, 2023 2.980 3.190 2.980 3.180 25,485 +0.16(+5.30%)
Dec 15, 2023 2.960 3.020 2.780 3.020 80,085 +0.01(+0.33%)
Dec 14, 2023 2.960 3.030 2.960 3.010 9,082 -0.02(-0.66%)
Dec 13, 2023 2.890 3.030 2.840 3.030 11,879 +0.14(+4.84%)
Dec 12, 2023 2.910 2.940 2.890 2.890 7,296 -0.06(-2.03%)
Dec 11, 2023 2.920 2.960 2.920 2.950 3,527 -0.02(-0.67%)
Dec 08, 2023 3.000 3.000 2.950 2.970 6,749 -0.03(-1.00%)
Dec 07, 2023 2.970 3.000 2.970 3.000 4,459 +0.00(+0.00%)
Dec 06, 2023 2.980 3.090 2.980 3.000 5,398 +0.02(+0.67%)
Dec 05, 2023 2.950 2.985 2.950 2.980 4,327 -0.05(-1.65%)
Dec 04, 2023 2.980 3.030 2.950 3.030 3,890 +0.08(+2.71%)
Dec 01, 2023 2.890 3.000 2.890 2.950 6,119 +0.06(+2.08%)
Nov 30, 2023 2.850 2.950 2.850 2.890 5,629 +0.04(+1.40%)
Nov 29, 2023 2.850 2.950 2.850 2.850 4,679 -0.10(-3.39%)
Nov 28, 2023 2.850 3.040 2.850 2.950 3,056 +0.05(+1.72%)
Nov 27, 2023 2.860 3.095 2.860 2.900 8,493 +0.05(+1.75%)
Nov 24, 2023 2.920 3.060 2.850 2.850 11,417 -0.15(-5.00%)
Nov 22, 2023 3.150 3.150 2.970 3.000 3,952 +0.03(+1.01%)
Nov 21, 2023 3.080 3.080 2.911 2.970 1,402 -0.09(-2.94%)
Nov 20, 2023 3.130 3.130 3.000 3.060 2,283 -0.01(-0.33%)
Nov 17, 2023 3.030 3.070 2.910 3.070 2,843 +0.04(+1.32%)
Nov 16, 2023 2.960 3.070 2.960 3.030 5,328 +0.01(+0.33%)
Nov 15, 2023 3.110 3.150 3.020 3.020 4,982 -0.09(-2.89%)
Nov 14, 2023 2.990 3.110 2.990 3.110 1,179 -0.10(-3.12%)
Nov 13, 2023 3.000 3.210 2.990 3.210 3,603 +0.29(+9.93%)
Nov 10, 2023 3.120 3.140 2.920 2.920 6,226 -0.17(-5.50%)
Nov 09, 2023 3.120 3.120 3.040 3.090 2,090 -0.03(-0.96%)
Nov 08, 2023 2.970 3.120 2.970 3.120 6,344 +0.15(+5.05%)
Nov 07, 2023 2.900 3.050 2.900 2.970 4,088 +0.04(+1.37%)
Nov 06, 2023 2.870 3.020 2.870 2.930 2,762 +0.03(+1.03%)
Nov 03, 2023 2.850 2.910 2.840 2.900 8,174 -0.01(-0.34%)
Nov 02, 2023 2.870 2.910 2.851 2.910 3,860 +0.03(+1.04%)
Nov 01, 2023 2.850 2.880 2.850 2.880 728 -0.07(-2.37%)
Oct 31, 2023 2.880 2.980 2.850 2.950 6,145 +0.07(+2.43%)
Oct 30, 2023 2.800 2.880 2.800 2.880 4,270 -0.01(-0.35%)
Oct 27, 2023 2.890 2.900 2.830 2.890 3,274 -0.02(-0.69%)
Oct 26, 2023 2.860 2.910 2.860 2.910 4,467 +0.05(+1.75%)
Oct 25, 2023 2.860 2.860 2.820 2.860 4,498 +0.00(+0.00%)
Oct 24, 2023 2.880 2.890 2.850 2.860 3,666 -0.03(-1.04%)
Oct 23, 2023 2.820 2.920 2.810 2.890 2,437 -0.05(-1.70%)
Oct 20, 2023 2.810 2.940 2.810 2.940 1,832 +0.09(+3.16%)
Oct 19, 2023 2.870 2.880 2.850 2.850 859 -0.07(-2.40%)
Oct 18, 2023 2.850 2.970 2.810 2.920 4,407 +0.07(+2.46%)
Oct 17, 2023 2.930 3.010 2.850 2.850 13,342 -0.09(-3.06%)
Oct 16, 2023 2.930 3.065 2.910 2.940 8,631 +0.00(+0.00%)
Oct 13, 2023 2.900 3.020 2.900 2.940 5,525 +0.03(+1.03%)
Oct 12, 2023 2.840 3.030 2.840 2.910 5,205 +0.07(+2.46%)
Oct 11, 2023 2.910 2.990 2.840 2.840 5,546 -0.07(-2.41%)
Oct 10, 2023 2.900 2.950 2.850 2.910 6,421 -0.00(-0.00%)
Oct 09, 2023 2.980 2.990 2.780 2.910 16,247 -0.11(-3.64%)
Oct 06, 2023 3.020 3.100 3.020 3.020 3,393 -0.02(-0.66%)
Oct 05, 2023 3.110 3.148 3.040 3.040 7,058 -0.11(-3.49%)
Oct 04, 2023 3.100 3.200 3.100 3.150 3,464 -0.03(-0.94%)
Oct 03, 2023 3.090 3.195 3.090 3.180 9,147 +0.02(+0.63%)
Oct 02, 2023 3.090 3.207 3.090 3.160 3,363 -0.04(-1.25%)
Sep 29, 2023 3.030 3.200 3.030 3.200 12,342 +0.26(+8.84%)
Sep 28, 2023 2.890 3.040 2.890 2.940 4,210 -0.02(-0.68%)
Sep 27, 2023 3.030 3.040 2.950 2.960 3,779 +0.05(+1.72%)
Sep 26, 2023 2.950 3.028 2.910 2.910 7,751 -0.05(-1.69%)
Sep 25, 2023 2.830 3.020 2.950 2.960 3,556 -0.04(-1.17%)
Sep 22, 2023 2.940 3.050 2.940 2.995 1,982 -0.04(-1.48%)
Sep 21, 2023 2.890 3.050 2.890 3.040 4,581 +0.18(+6.29%)
Sep 20, 2023 3.020 3.020 2.860 2.860 1,759 -0.18(-5.92%)
Sep 19, 2023 3.000 3.040 2.985 3.040 3,084 +0.00(+0.00%)
Sep 18, 2023 3.020 3.060 3.000 3.040 4,073 +0.02(+0.66%)
Sep 15, 2023 3.070 3.130 3.020 3.020 4,826 -0.16(-5.03%)
Sep 14, 2023 3.080 3.180 3.052 3.180 2,732 +0.10(+3.25%)
Sep 13, 2023 3.180 3.180 3.070 3.080 1,690 -0.08(-2.53%)
Sep 12, 2023 3.030 3.220 3.030 3.160 5,267 -0.02(-0.63%)
Sep 11, 2023 3.090 3.200 3.060 3.180 12,411 +0.08(+2.58%)
Sep 08, 2023 3.010 3.100 3.010 3.100 3,340 +0.00(+0.00%)
Sep 07, 2023 3.170 3.170 3.010 3.100 13,886 -0.07(-2.21%)
Sep 06, 2023 3.150 3.290 3.120 3.170 5,885 -0.06(-1.95%)
Sep 05, 2023 3.040 3.240 3.040 3.233 3,227 +0.04(+1.35%)
Sep 01, 2023 3.250 3.250 3.180 3.190 1,638 +0.02(+0.47%)
Aug 31, 2023 3.180 3.200 2.850 3.175 15,133 -0.07(-2.01%)
Aug 30, 2023 3.170 3.260 3.110 3.240 5,947 +0.01(+0.31%)
Aug 29, 2023 3.200 3.250 3.185 3.230 7,109 +0.03(+0.94%)
Aug 28, 2023 3.240 3.250 3.200 3.200 1,869 -0.01(-0.31%)
Aug 25, 2023 3.230 3.230 3.120 3.210 2,146 +0.00(+0.00%)
Aug 24, 2023 3.280 3.280 3.121 3.210 3,251 -0.07(-2.13%)
Aug 23, 2023 3.355 3.355 3.270 3.280 2,394 -0.04(-1.20%)
Aug 22, 2023 3.320 3.330 3.320 3.320 622 +0.03(+0.91%)
Aug 21, 2023 3.310 3.310 3.290 3.290 1,514 +0.01(+0.30%)
Aug 18, 2023 3.280 3.370 3.280 3.280 1,320 -0.07(-2.09%)
Aug 17, 2023 3.390 3.390 3.350 3.350 1,098 +0.00(+0.00%)
Aug 16, 2023 3.270 3.420 3.250 3.350 10,639 +0.03(+0.90%)
Aug 15, 2023 3.320 3.380 3.300 3.320 1,299 +0.00(+0.00%)
Aug 14, 2023 3.440 3.440 3.310 3.320 1,039 -0.08(-2.35%)
Aug 10, 2023 3.400 339 +0.05(+1.49%)
Aug 09, 2023 3.390 3.490 3.350 3.350 4,078 +0.00(+0.00%)
Aug 08, 2023 3.330 3.500 3.330 3.350 9,550 -0.07(-2.05%)
Aug 07, 2023 3.350 3.490 3.300 3.420 13,109 -0.08(-2.29%)
Aug 04, 2023 3.579 3.579 3.500 3.500 1,440 +0.00(+0.00%)
Aug 03, 2023 3.500 3.500 3.500 3.500 2,432 -0.04(-1.13%)
Aug 02, 2023 3.500 3.597 3.500 3.540 3,229 +0.11(+3.21%)
Aug 01, 2023 3.480 3.550 3.430 3.430 5,779 +0.12(+3.63%)
Jul 31, 2023 3.270 3.493 3.270 3.310 5,629 -0.09(-2.65%)
Jul 28, 2023 3.330 3.428 3.250 3.400 9,793 +0.03(+0.89%)
Jul 27, 2023 3.440 3.503 3.370 3.370 5,196 -0.16(-4.53%)
Jul 26, 2023 3.500 3.530 3.500 3.530 2,341 +0.03(+0.86%)
Jul 25, 2023 3.610 3.610 3.500 3.500 12,397 +0.03(+0.86%)
Jul 24, 2023 3.476 3.555 3.470 3.470 4,489 -0.14(-3.88%)
Jul 21, 2023 3.480 3.610 3.480 3.610 2,356 +0.12(+3.59%)
Jul 20, 2023 3.420 3.510 3.420 3.485 2,078 +0.17(+5.29%)
Jul 19, 2023 3.390 3.400 3.310 3.310 1,771 +0.01(+0.30%)
Jul 18, 2023 3.220 3.375 3.220 3.300 2,773 -0.01(-0.30%)
Jul 17, 2023 3.250 3.381 3.250 3.310 2,239 -0.01(-0.30%)
Jul 14, 2023 3.320 3.459 3.300 3.320 3,243 -0.07(-2.14%)
Jul 13, 2023 3.510 3.510 3.350 3.393 3,527 -0.04(-1.09%)
Jul 12, 2023 3.260 3.480 3.260 3.430 4,439 +0.21(+6.52%)
Jul 11, 2023 3.380 3.528 3.220 3.220 4,321 -0.23(-6.67%)
Jul 10, 2023 3.540 3.555 3.450 3.450 3,423 -0.04(-1.15%)
Jul 07, 2023 3.310 3.490 3.310 3.490 6,262 +0.09(+2.65%)
Jul 06, 2023 3.560 3.600 3.400 3.400 13,299 -0.20(-5.56%)
Jul 05, 2023 3.640 3.640 3.600 3.600 1,394 -0.13(-3.49%)
Jun 30, 2023 3.730 77 +0.09(+2.47%)
Jun 29, 2023 3.560 3.640 3.560 3.640 1,886 +0.14(+4.00%)
Jun 28, 2023 3.530 3.620 3.500 3.500 3,532 +0.10(+2.94%)
Jun 27, 2023 3.500 3.500 3.400 3.400 2,718 -0.07(-2.02%)
Jun 26, 2023 3.440 3.660 3.440 3.470 6,822 -0.04(-1.14%)
Jun 23, 2023 3.620 3.620 3.500 3.510 20,029 -0.11(-3.04%)
Jun 22, 2023 3.600 3.690 3.600 3.620 6,326 +0.00(+0.00%)
Jun 21, 2023 3.800 3.800 3.620 3.620 3,644 -0.09(-2.43%)
Jun 20, 2023 3.640 3.780 3.640 3.710 14,481 +0.10(+2.77%)
Jun 16, 2023 3.650 3.760 3.570 3.610 21,932 -0.04(-1.10%)
Jun 15, 2023 3.700 3.750 3.650 3.650 17,746 +0.00(+0.00%)
May 08, 2023 3.750 3.750 3.650 3.650 1,563 -0.12(-3.18%)
May 05, 2023 3.680 3.770 3.640 3.770 1,402 +0.04(+1.07%)
May 04, 2023 3.790 3.790 3.640 3.730 5,281 +0.04(+1.08%)
May 03, 2023 3.730 3.730 3.690 3.690 1,861 +0.04(+1.10%)
May 02, 2023 3.630 3.750 3.630 3.650 7,152 +0.02(+0.55%)
May 01, 2023 3.990 3.990 3.630 3.630 13,687 -0.36(-9.02%)
Apr 28, 2023 3.980 3.990 3.980 3.990 871 +0.05(+1.27%)
Apr 27, 2023 4.000 4.000 3.920 3.940 1,579 -0.05(-1.25%)
Apr 26, 2023 4.060 4.100 3.990 3.990 1,919 +0.03(+0.76%)
Apr 25, 2023 3.960 3.980 3.960 3.960 2,657 -0.01(-0.25%)
Apr 24, 2023 4.040 4.040 3.960 3.970 9,218 -0.18(-4.34%)
Apr 21, 2023 4.190 4.220 4.045 4.150 11,326 -0.06(-1.43%)
Apr 20, 2023 4.170 4.280 4.130 4.210 3,354 +0.01(+0.24%)
Apr 19, 2023 4.210 4.230 4.180 4.200 18,341 -0.02(-0.47%)
Apr 18, 2023 4.410 4.500 4.220 4.220 39,328 -0.18(-4.09%)
Apr 17, 2023 4.550 4.550 4.400 4.400 2,572 -0.20(-4.35%)
Apr 13, 2023 4.600 288 +0.07(+1.55%)
Apr 12, 2023 4.720 4.720 4.510 4.530 6,233 -0.11(-2.37%)
Apr 11, 2023 4.860 4.870 4.640 4.640 10,804 -0.21(-4.35%)
Apr 10, 2023 4.750 4.890 4.750 4.851 5,032 -0.04(-0.80%)
Apr 06, 2023 4.624 4.890 4.624 4.890 3,634 +0.03(+0.62%)
Apr 05, 2023 4.890 4.890 4.860 4.860 1,562 -0.07(-1.42%)
Apr 04, 2023 4.830 4.930 4.820 4.930 2,805 +0.01(+0.20%)
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.