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 (%)
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%)
Jun 01, 2021 9.600 9.836 9.050 9.500 85,085 -0.10(-1.04%)
May 28, 2021 8.800 9.800 8.800 9.600 110,656 +0.96(+11.05%)
May 27, 2021 9.300 9.360 8.550 8.645 101,835 -0.66(-7.04%)
May 26, 2021 9.770 9.850 9.300 9.300 57,105 -0.52(-5.30%)
May 25, 2021 9.860 9.950 9.801 9.820 19,917 -0.05(-0.51%)
May 24, 2021 10.03 10.10 9.870 9.870 47,362 -0.24(-2.37%)
May 21, 2021 10.20 10.45 10.02 10.11 40,083 -0.01(-0.10%)
May 20, 2021 10.15 10.36 10.12 10.12 32,595 -0.16(-1.56%)
May 19, 2021 10.32 10.47 10.15 10.28 27,569 +0.05(+0.49%)
May 18, 2021 10.30 11.05 10.19 10.23 113,434 -0.07(-0.68%)
May 17, 2021 10.50 10.50 10.24 10.30 48,146 -0.15(-1.44%)
May 14, 2021 10.85 10.91 10.45 10.45 21,054 -0.25(-2.34%)
May 13, 2021 11.01 11.23 10.70 10.70 29,733 -0.42(-3.78%)
May 12, 2021 11.76 11.76 10.53 11.12 45,507 -0.58(-4.96%)
May 11, 2021 11.87 11.92 11.30 11.70 24,076 -0.22(-1.85%)
May 10, 2021 11.85 11.95 11.68 11.92 27,635 +0.07(+0.59%)
May 07, 2021 11.77 12.08 11.71 11.85 33,161 -0.25(-2.07%)
May 06, 2021 11.80 12.25 11.51 12.10 42,255 -0.04(-0.33%)
May 05, 2021 12.12 12.49 11.76 12.14 31,519 +0.24(+2.02%)
May 04, 2021 12.25 12.58 11.75 11.90 28,261 -0.35(-2.86%)
May 03, 2021 13.43 13.43 12.15 12.25 71,039 -0.94(-7.13%)
Apr 30, 2021 13.40 13.45 13.10 13.19 12,500 -0.19(-1.42%)
Apr 29, 2021 13.55 13.69 13.22 13.38 62,719 -0.11(-0.82%)
Apr 28, 2021 13.50 13.64 13.20 13.49 45,082 -0.01(-0.07%)
Apr 27, 2021 12.98 13.74 12.94 13.50 39,452 +0.58(+4.49%)
Apr 26, 2021 12.99 13.00 12.63 12.92 25,045 +0.02(+0.15%)
Apr 23, 2021 12.32 13.00 12.25 12.90 30,300 +0.65(+5.31%)
Apr 22, 2021 12.20 12.32 12.12 12.25 14,808 +0.06(+0.49%)
Apr 21, 2021 11.86 12.25 11.86 12.19 26,651 +0.19(+1.58%)
Apr 20, 2021 12.40 12.50 11.86 12.00 29,087 -0.39(-3.15%)
Apr 19, 2021 13.00 13.33 12.03 12.39 49,697 -0.31(-2.44%)
Apr 16, 2021 12.20 12.75 12.10 12.70 45,000 +0.74(+6.19%)
Apr 15, 2021 12.21 12.21 11.80 11.96 44,587 -0.04(-0.33%)
Apr 14, 2021 12.05 12.47 11.95 12.00 83,171 -0.38(-3.07%)
Apr 13, 2021 12.75 13.19 12.01 12.38 59,826 -0.37(-2.90%)
Apr 12, 2021 13.20 13.25 11.87 12.75 152,953 -0.51(-3.85%)
Apr 09, 2021 16.65 16.80 12.96 13.26 363,200 -4.07(-23.49%)
Apr 08, 2021 20.99 20.99 17.01 17.33 60,620 -2.82(-14.00%)
Apr 07, 2021 21.99 21.99 19.17 20.15 38,340 -0.79(-3.77%)
Apr 06, 2021 20.57 20.96 20.12 20.94 23,050 +0.17(+0.82%)
Apr 05, 2021 21.54 21.70 20.00 20.77 35,399 -0.35(-1.66%)
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.