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 +0.010 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2022 4.150 4.200 4.010 4.170 13,573 +0.10(+2.35%)
Jan 28, 2022 4.080 4.100 3.921 4.074 19,081 +0.04(+1.10%)
Jan 27, 2022 4.090 4.210 4.000 4.030 48,409 +0.00(+0.00%)
Jan 26, 2022 4.240 4.330 4.030 4.030 7,894 -0.28(-6.50%)
Jan 25, 2022 4.210 4.350 3.983 4.310 20,070 +0.11(+2.62%)
Jan 24, 2022 4.150 4.220 3.950 4.200 28,265 +0.02(+0.48%)
Jan 21, 2022 4.210 4.260 4.150 4.180 7,896 -0.07(-1.65%)
Jan 20, 2022 4.200 4.315 4.200 4.250 9,816 +0.03(+0.71%)
Jan 19, 2022 4.400 4.455 4.150 4.220 16,871 -0.20(-4.52%)
Jan 18, 2022 4.590 4.671 4.321 4.420 31,609 -0.19(-4.12%)
Jan 14, 2022 4.610 0 +0.02(+0.44%)
Jan 13, 2022 4.590 4.660 4.470 4.590 23,135 -0.02(-0.43%)
Jan 12, 2022 4.720 4.720 4.585 4.610 13,832 +0.00(+0.00%)
Jan 11, 2022 4.450 4.710 4.330 4.610 44,469 +0.14(+3.13%)
Jan 10, 2022 4.490 4.580 4.250 4.470 43,192 -0.07(-1.54%)
Jan 07, 2022 4.580 4.580 4.470 4.540 36,448 -0.06(-1.30%)
Jan 06, 2022 4.590 4.840 4.500 4.600 95,996 +0.01(+0.22%)
Jan 05, 2022 4.630 4.680 4.560 4.590 49,183 -0.13(-2.75%)
Jan 04, 2022 4.710 4.740 4.440 4.720 88,784 +0.09(+1.94%)
Jan 03, 2022 4.380 4.750 4.380 4.630 150,640 +0.26(+5.95%)
Dec 31, 2021 3.620 4.430 3.620 4.370 199,480 +0.76(+21.05%)
Dec 30, 2021 3.230 3.630 3.230 3.610 114,969 +0.37(+11.42%)
Dec 29, 2021 3.370 3.390 3.240 3.240 240,359 -0.14(-4.14%)
Dec 28, 2021 3.410 3.465 3.370 3.380 53,190 -0.06(-1.74%)
Dec 27, 2021 3.610 3.650 3.440 3.440 138,462 -0.21(-5.75%)
Dec 23, 2021 3.740 3.740 3.610 3.650 64,947 -0.05(-1.35%)
Dec 22, 2021 3.800 3.800 3.670 3.700 54,663 -0.10(-2.63%)
Dec 21, 2021 3.660 3.860 3.660 3.800 54,724 +0.14(+3.83%)
Dec 20, 2021 3.680 3.800 3.621 3.660 60,781 -0.07(-1.88%)
Dec 17, 2021 3.390 3.870 3.390 3.730 70,154 +0.32(+9.38%)
Dec 16, 2021 3.740 3.980 3.410 3.410 69,378 -0.32(-8.58%)
Dec 15, 2021 3.690 3.770 3.610 3.730 21,171 +0.05(+1.36%)
Dec 14, 2021 4.100 4.100 3.680 3.680 40,247 -0.25(-6.36%)
Dec 13, 2021 4.000 4.090 3.930 3.930 109,989 -0.08(-2.00%)
Dec 10, 2021 4.110 4.120 4.000 4.010 25,977 -0.10(-2.43%)
Dec 09, 2021 4.100 4.150 4.000 4.110 71,493 +0.01(+0.24%)
Dec 08, 2021 3.950 4.140 3.893 4.100 31,809 +0.19(+4.86%)
Dec 07, 2021 3.670 3.990 3.670 3.910 55,166 +0.28(+7.71%)
Dec 06, 2021 3.650 3.680 3.570 3.630 36,663 +0.00(+0.00%)
Dec 03, 2021 3.650 3.695 3.630 3.630 48,697 -0.09(-2.42%)
Dec 02, 2021 3.890 3.900 3.660 3.720 76,341 -0.14(-3.63%)
Dec 01, 2021 3.950 4.040 3.850 3.860 30,402 -0.05(-1.28%)
Nov 30, 2021 3.920 3.990 3.870 3.910 68,533 -0.05(-1.26%)
Nov 29, 2021 4.000 4.000 3.910 3.960 29,355 +0.03(+0.76%)
Nov 26, 2021 3.860 4.000 3.850 3.930 15,205 -0.07(-1.75%)
Nov 24, 2021 3.900 4.000 3.850 4.000 50,969 +0.06(+1.52%)
Nov 23, 2021 3.930 4.150 3.900 3.940 81,026 +0.00(+0.00%)
Nov 22, 2021 4.160 4.160 3.920 3.940 80,949 -0.22(-5.29%)
Nov 19, 2021 4.450 4.520 4.125 4.160 48,707 -0.26(-5.88%)
Nov 18, 2021 4.510 4.460 4.400 4.420 56,916 -0.11(-2.43%)
Nov 17, 2021 4.550 4.570 4.417 4.530 112,525 -0.02(-0.44%)
Nov 16, 2021 4.600 4.640 4.450 4.550 74,756 -0.02(-0.44%)
Nov 15, 2021 4.170 4.720 4.150 4.570 169,798 +0.47(+11.46%)
Nov 12, 2021 4.130 4.210 4.100 4.100 204,806 -0.03(-0.73%)
Nov 11, 2021 4.300 4.450 4.130 4.130 101,693 -0.16(-3.73%)
Nov 10, 2021 4.450 4.290 115,178 -0.33(-7.14%)
Nov 09, 2021 5.380 5.503 4.470 4.620 228,950 -0.79(-14.60%)
Nov 08, 2021 5.300 5.619 5.300 5.410 71,837 +0.19(+3.64%)
Nov 05, 2021 5.340 5.395 5.220 5.220 41,315 -0.18(-3.33%)
Nov 04, 2021 5.320 5.480 5.309 5.400 38,098 +0.13(+2.47%)
Nov 03, 2021 5.390 5.428 5.250 5.270 27,095 -0.13(-2.41%)
Nov 02, 2021 5.450 5.530 5.280 5.400 48,464 -0.06(-1.10%)
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.