Franklin Wireless Co. (NQ: FKWL )

4.100 +0.050 (+1.23%)
Streaming Delayed Price Updated: 2:20 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 4.900 4.950 4.800 4.920 4,118 -0.06(-1.20%)
Mar 31, 2023 4.900 5.000 4.884 4.980 8,546 +0.08(+1.63%)
Mar 30, 2023 4.940 4.940 4.730 4.900 9,197 -0.02(-0.41%)
Mar 29, 2023 4.950 4.950 4.730 4.920 6,209 -0.01(-0.20%)
Mar 28, 2023 4.900 4.930 4.880 4.930 7,653 +0.07(+1.43%)
Mar 27, 2023 4.860 4.860 4.860 4.860 5,402 +0.00(+0.01%)
Mar 24, 2023 4.850 4.860 4.850 4.860 1,214 +0.01(+0.18%)
Mar 23, 2023 4.820 4.865 4.810 4.851 2,278 +0.04(+0.86%)
Mar 22, 2023 4.940 4.970 4.600 4.810 4,817 +0.01(+0.21%)
Mar 21, 2023 4.800 4.990 4.800 4.800 7,653 +0.03(+0.63%)
Mar 20, 2023 4.760 4.800 4.760 4.770 5,674 -0.03(-0.63%)
Mar 17, 2023 4.590 4.810 4.590 4.800 10,586 +0.05(+1.05%)
Mar 16, 2023 4.650 4.890 4.650 4.750 8,251 +0.13(+2.81%)
Mar 15, 2023 4.890 4.890 4.520 4.620 26,634 -0.29(-5.91%)
Mar 14, 2023 5.015 5.015 4.910 4.910 6,001 -0.04(-0.81%)
Mar 13, 2023 4.950 4.995 4.950 4.950 4,497 +0.03(+0.51%)
Mar 10, 2023 4.920 4.950 4.910 4.925 3,232 -0.00(-0.10%)
Mar 09, 2023 4.980 5.040 4.930 4.930 4,020 -0.15(-2.95%)
Mar 08, 2023 5.050 5.080 5.050 5.080 1,142 +0.03(+0.59%)
Mar 07, 2023 5.200 5.200 5.050 5.050 3,344 -0.04(-0.79%)
Mar 06, 2023 5.050 5.090 5.050 5.090 2,497 -0.06(-1.17%)
Mar 03, 2023 4.910 5.150 4.910 5.150 9,296 +0.22(+4.46%)
Mar 02, 2023 4.910 4.960 4.910 4.930 4,011 +0.02(+0.41%)
Mar 01, 2023 4.910 4.937 4.910 4.910 2,060 -0.10(-2.00%)
Feb 28, 2023 5.000 5.120 4.950 5.010 4,286 -0.03(-0.60%)
Feb 27, 2023 4.870 5.080 4.810 5.040 21,821 +0.03(+0.60%)
Feb 24, 2023 5.010 5.010 5.010 5.010 500 -0.09(-1.76%)
Feb 23, 2023 5.080 5.150 5.009 5.100 16,444 -0.08(-1.54%)
Feb 22, 2023 5.240 5.240 5.100 5.180 10,026 -0.06(-1.05%)
Feb 21, 2023 5.250 5.250 5.110 5.235 4,870 -0.07(-1.36%)
Feb 17, 2023 5.110 5.307 5.100 5.307 5,240 -0.01(-0.24%)
Feb 16, 2023 5.240 5.430 5.240 5.320 30,550 +0.10(+1.82%)
Feb 15, 2023 5.340 5.440 5.200 5.225 12,497 -0.11(-2.06%)
Feb 14, 2023 5.350 5.390 5.310 5.335 4,934 -0.05(-1.02%)
Feb 13, 2023 5.300 5.400 5.300 5.390 12,186 +0.14(+2.67%)
Feb 10, 2023 5.200 5.250 5.022 5.250 8,034 -0.02(-0.38%)
Feb 09, 2023 5.210 5.300 5.210 5.270 6,836 -0.03(-0.57%)
Feb 08, 2023 4.950 5.430 4.950 5.300 30,651 +0.29(+5.79%)
Feb 07, 2023 5.017 5.038 5.000 5.010 3,741 +0.01(+0.20%)
Feb 06, 2023 5.050 5.090 5.000 5.000 4,976 +0.00(+0.00%)
Feb 03, 2023 4.920 5.099 4.920 5.000 3,208 -0.03(-0.60%)
Feb 02, 2023 5.010 5.070 4.950 5.030 29,388 -0.01(-0.20%)
Feb 01, 2023 5.040 5.080 5.010 5.040 4,831 -0.05(-0.98%)
Jan 31, 2023 5.030 5.100 5.030 5.090 10,637 +0.07(+1.39%)
Jan 30, 2023 4.990 5.100 4.990 5.020 8,909 -0.13(-2.52%)
Jan 27, 2023 5.190 5.200 5.060 5.150 16,013 +0.04(+0.78%)
Jan 26, 2023 5.060 5.146 5.031 5.110 9,127 +0.07(+1.39%)
Jan 25, 2023 4.900 5.100 4.845 5.040 46,734 +0.24(+5.00%)
Jan 24, 2023 4.600 4.880 4.600 4.800 23,670 +0.16(+3.45%)
Jan 23, 2023 4.639 4.640 4.510 4.640 4,854 -0.01(-0.22%)
Jan 20, 2023 4.630 4.740 4.620 4.650 15,953 -0.05(-1.06%)
Jan 19, 2023 4.780 4.810 4.640 4.700 41,545 -0.14(-2.89%)
Jan 18, 2023 4.960 4.990 4.170 4.840 37,492 -0.16(-3.20%)
Jan 17, 2023 5.020 5.100 5.000 5.000 25,900 -0.06(-1.19%)
Jan 13, 2023 5.060 5.070 5.000 5.060 12,402 +0.03(+0.60%)
Jan 12, 2023 5.005 5.050 5.000 5.030 5,177 -0.02(-0.40%)
Jan 11, 2023 5.090 5.190 5.050 5.050 12,658 +0.00(+0.00%)
Jan 10, 2023 5.000 5.220 5.000 5.050 104,545 +0.05(+1.00%)
Jan 09, 2023 4.950 5.000 4.940 5.000 17,951 +0.05(+1.01%)
Jan 06, 2023 4.890 4.950 4.710 4.950 21,812 +0.15(+3.13%)
Jan 05, 2023 4.350 4.900 4.330 4.800 60,268 +0.52(+12.15%)
Jan 04, 2023 4.280 4.315 4.170 4.280 10,113 -0.03(-0.70%)
Jan 03, 2023 4.350 4.490 4.250 4.310 4,424 -0.15(-3.36%)
Dec 30, 2022 4.450 4.470 4.400 4.460 14,045 +0.00(+0.00%)
Dec 29, 2022 4.290 4.460 4.290 4.460 40,765 +0.22(+5.19%)
Dec 28, 2022 4.210 4.290 4.150 4.240 20,403 -0.03(-0.70%)
Dec 27, 2022 4.160 4.290 4.160 4.270 5,029 +0.01(+0.23%)
Dec 23, 2022 4.254 4.325 4.220 4.260 5,511 -0.04(-0.93%)
Dec 22, 2022 4.200 4.300 4.060 4.300 11,906 +0.06(+1.42%)
Dec 21, 2022 4.310 4.331 4.240 4.240 17,142 -0.02(-0.47%)
Dec 20, 2022 4.260 4.320 4.210 4.260 11,128 +0.00(+0.00%)
Dec 19, 2022 4.280 4.320 4.240 4.260 5,455 +0.00(+0.00%)
Dec 16, 2022 4.210 4.370 4.210 4.260 14,512 +0.00(+0.00%)
Dec 15, 2022 4.260 4.360 4.210 4.260 15,444 -0.01(-0.23%)
Dec 14, 2022 4.290 4.360 4.200 4.270 24,341 +0.02(+0.47%)
Dec 13, 2022 3.850 4.250 3.820 4.250 47,984 +0.45(+11.84%)
Dec 12, 2022 3.300 3.955 3.300 3.800 50,896 +0.41(+12.09%)
Dec 09, 2022 3.295 3.450 3.295 3.390 6,067 +0.12(+3.67%)
Dec 08, 2022 3.380 3.385 3.270 3.270 4,314 -0.15(-4.39%)
Dec 07, 2022 3.350 3.440 3.350 3.420 13,128 +0.13(+3.95%)
Dec 06, 2022 3.190 3.340 3.150 3.290 16,412 +0.04(+1.23%)
Dec 05, 2022 3.170 3.412 3.170 3.250 7,257 -0.11(-3.31%)
Dec 02, 2022 3.100 3.361 3.024 3.361 3,246 -0.02(-0.55%)
Dec 01, 2022 3.310 3.385 3.250 3.380 11,124 -0.02(-0.59%)
Nov 30, 2022 3.130 3.400 3.130 3.400 32,775 +0.19(+5.92%)
Nov 29, 2022 3.330 3.330 3.200 3.210 11,810 -0.12(-3.60%)
Nov 28, 2022 3.360 3.410 3.280 3.330 13,957 -0.17(-4.86%)
Nov 25, 2022 3.620 3.620 3.500 3.500 11,077 -0.07(-1.96%)
Nov 23, 2022 3.550 3.590 3.510 3.570 9,728 +0.02(+0.57%)
Nov 22, 2022 3.430 3.550 3.430 3.550 2,462 +0.16(+4.72%)
Nov 21, 2022 3.300 3.390 3.170 3.390 5,420 +0.06(+1.80%)
Nov 18, 2022 3.300 3.350 3.300 3.330 3,681 -0.11(-3.20%)
Nov 17, 2022 3.300 3.500 3.300 3.440 10,811 -0.06(-1.71%)
Nov 16, 2022 3.435 3.517 3.400 3.500 16,064 +0.12(+3.55%)
Nov 15, 2022 3.380 3.400 3.350 3.380 6,685 +0.07(+2.11%)
Nov 14, 2022 3.240 3.319 3.110 3.310 6,752 -0.03(-0.90%)
Nov 11, 2022 3.330 3.360 3.305 3.340 11,413 +0.01(+0.30%)
Nov 10, 2022 3.305 3.380 3.305 3.330 4,393 +0.07(+2.15%)
Nov 09, 2022 3.370 3.370 3.240 3.260 4,671 -0.09(-2.69%)
Nov 08, 2022 3.400 3.410 3.335 3.350 4,903 +0.02(+0.60%)
Nov 07, 2022 3.275 3.330 3.275 3.330 1,082 -0.17(-4.72%)
Nov 04, 2022 3.270 3.540 3.270 3.495 10,915 +0.02(+0.72%)
Nov 03, 2022 3.440 3.510 3.110 3.470 9,740 -0.13(-3.61%)
Nov 02, 2022 3.550 3.679 3.540 3.600 5,954 +0.10(+2.71%)
Nov 01, 2022 3.549 3.560 3.450 3.505 14,361 +0.03(+1.01%)
Oct 31, 2022 3.530 3.560 3.450 3.470 3,753 +0.01(+0.29%)
Oct 28, 2022 3.370 3.520 3.361 3.460 38,956 +0.14(+4.22%)
Oct 27, 2022 3.250 3.367 3.110 3.320 12,529 +0.07(+2.15%)
Oct 26, 2022 3.190 3.270 3.190 3.250 6,339 +0.06(+1.88%)
Oct 25, 2022 2.970 3.240 2.970 3.190 45,293 +0.14(+4.59%)
Oct 24, 2022 2.930 3.078 2.930 3.050 6,609 +0.05(+1.67%)
Oct 21, 2022 3.000 3.000 3.000 3.000 357 -0.05(-1.64%)
Oct 20, 2022 2.920 3.075 2.920 3.050 9,329 +0.02(+0.66%)
Oct 19, 2022 2.930 3.090 2.903 3.030 8,525 +0.01(+0.33%)
Oct 18, 2022 3.060 3.090 3.020 3.020 5,983 -0.10(-3.15%)
Oct 17, 2022 2.930 3.139 2.780 3.118 18,670 +0.13(+4.28%)
Oct 14, 2022 2.936 3.005 2.915 2.990 8,758 +0.04(+1.36%)
Oct 13, 2022 2.910 2.970 2.910 2.950 3,814 -0.07(-2.30%)
Oct 12, 2022 2.913 3.019 2.913 3.019 1,980 +0.05(+1.67%)
Oct 11, 2022 2.710 3.065 2.710 2.970 16,166 +0.10(+3.58%)
Oct 10, 2022 2.780 3.110 2.780 2.867 2,579 -0.05(-1.80%)
Oct 07, 2022 3.005 3.005 2.920 2.920 662 -0.05(-1.68%)
Oct 06, 2022 2.870 2.970 2.870 2.970 1,805 -0.07(-2.30%)
Oct 05, 2022 2.980 3.099 2.980 3.040 7,403 +0.07(+2.36%)
Oct 04, 2022 2.967 3.000 2.915 2.970 4,156 -0.02(-0.51%)
Oct 03, 2022 2.840 2.990 2.790 2.985 6,763 +0.07(+2.23%)
Sep 30, 2022 2.765 3.029 2.765 2.920 41,534 +0.10(+3.55%)
Sep 29, 2022 2.830 2.870 2.805 2.820 7,351 -0.02(-0.70%)
Sep 28, 2022 2.750 2.872 2.740 2.840 6,517 +0.09(+3.27%)
Sep 27, 2022 2.750 2.760 2.750 2.750 7,347 -0.01(-0.36%)
Sep 26, 2022 2.750 2.770 2.750 2.760 3,578 -0.05(-1.79%)
Sep 23, 2022 2.830 2.860 2.790 2.810 17,987 -0.02(-0.69%)
Sep 22, 2022 2.820 2.840 2.820 2.830 2,495 -0.01(-0.35%)
Sep 21, 2022 2.850 2.850 2.830 2.840 15,652 -0.02(-0.70%)
Sep 20, 2022 2.850 2.870 2.850 2.860 4,799 +0.00(+0.00%)
Sep 19, 2022 2.857 2.875 2.850 2.860 4,494 +0.00(+0.00%)
Sep 16, 2022 2.850 2.893 2.850 2.860 8,514 -0.01(-0.35%)
Sep 15, 2022 2.910 2.910 2.870 2.870 3,836 -0.05(-1.71%)
Sep 14, 2022 2.880 2.940 2.880 2.920 13,971 +0.03(+1.04%)
Sep 13, 2022 2.870 2.900 2.850 2.890 3,471 +0.03(+1.05%)
Sep 12, 2022 2.870 2.890 2.850 2.860 17,308 -0.02(-0.69%)
Sep 09, 2022 2.900 2.910 2.880 2.880 4,218 +0.00(+0.00%)
Sep 08, 2022 2.880 2.900 2.880 2.880 9,158 -0.02(-0.69%)
Sep 07, 2022 2.870 2.925 2.870 2.900 9,838 -0.03(-0.88%)
Sep 06, 2022 2.870 2.926 2.870 2.926 2,228 +0.01(+0.19%)
Sep 02, 2022 2.910 2.950 2.890 2.920 7,743 +0.04(+1.39%)
Sep 01, 2022 2.870 2.890 2.870 2.880 2,774 -0.00(-0.09%)
Aug 31, 2022 2.870 2.890 2.870 2.883 2,410 -0.02(-0.60%)
Aug 30, 2022 2.870 2.900 2.870 2.900 3,772 +0.03(+1.11%)
Aug 29, 2022 2.900 2.901 2.860 2.868 3,203 -0.08(-2.77%)
Aug 26, 2022 2.970 2.970 2.900 2.950 6,252 +0.00(+0.00%)
Aug 25, 2022 2.940 3.030 2.920 2.950 3,341 +0.03(+1.03%)
Aug 24, 2022 2.900 2.980 2.900 2.920 4,732 -0.03(-1.02%)
Aug 23, 2022 2.900 2.950 2.900 2.950 1,542 +0.02(+0.51%)
Aug 22, 2022 2.900 3.030 2.900 2.935 9,105 -0.10(-3.45%)
Aug 19, 2022 2.930 3.050 2.930 3.040 11,880 +0.12(+4.11%)
Aug 18, 2022 2.950 2.950 2.920 2.920 1,620 -0.07(-2.34%)
Aug 17, 2022 3.030 3.030 2.918 2.990 6,153 +0.04(+1.36%)
Aug 16, 2022 2.920 3.020 2.900 2.950 27,512 +0.01(+0.34%)
Aug 15, 2022 2.950 2.990 2.910 2.940 4,281 -0.02(-0.68%)
Aug 12, 2022 2.920 3.000 2.920 2.960 1,953 +0.01(+0.34%)
Aug 11, 2022 3.000 3.050 2.950 2.950 6,415 -0.05(-1.67%)
Aug 10, 2022 2.930 3.003 2.930 3.000 5,831 +0.08(+2.74%)
Aug 09, 2022 2.950 3.010 2.920 2.920 4,863 -0.03(-1.02%)
Aug 08, 2022 2.980 3.000 2.950 2.950 11,309 -0.02(-0.67%)
Aug 05, 2022 2.910 3.045 2.910 2.970 8,581 -0.18(-5.71%)
Aug 04, 2022 3.170 3.170 3.125 3.150 2,533 +0.05(+1.61%)
Aug 03, 2022 3.150 3.170 3.020 3.100 1,415 +0.02(+0.65%)
Aug 02, 2022 3.220 3.250 3.080 3.080 2,939 -0.12(-3.75%)
Aug 01, 2022 3.000 3.210 2.950 3.200 10,136 +0.16(+5.26%)
Jul 29, 2022 3.060 3.090 2.975 3.040 3,020 -0.07(-2.25%)
Jul 28, 2022 3.050 3.168 2.920 3.110 6,139 +0.05(+1.63%)
Jul 27, 2022 2.960 3.060 2.935 3.060 6,037 +0.11(+3.73%)
Jul 26, 2022 2.900 2.970 2.900 2.950 5,852 +0.04(+1.37%)
Jul 25, 2022 2.910 2.970 2.910 2.910 8,312 -0.03(-1.02%)
Jul 22, 2022 3.000 3.000 2.920 2.940 6,947 -0.11(-3.61%)
Jul 21, 2022 2.950 3.050 2.950 3.050 5,914 +0.07(+2.35%)
Jul 20, 2022 3.065 3.080 2.950 2.980 4,137 -0.08(-2.61%)
Jul 19, 2022 3.040 3.090 3.031 3.060 4,268 -0.01(-0.33%)
Jul 18, 2022 3.060 3.104 2.990 3.070 18,454 +0.01(+0.33%)
Jul 15, 2022 3.010 3.070 2.960 3.060 16,792 +0.04(+1.32%)
Jul 14, 2022 3.050 3.070 2.970 3.020 11,078 +0.00(+0.00%)
Jul 13, 2022 3.140 3.192 3.000 3.020 7,939 -0.17(-5.33%)
Jul 12, 2022 3.260 3.260 3.140 3.190 2,212 -0.15(-4.36%)
Jul 11, 2022 3.050 3.335 3.050 3.335 4,168 -0.02(-0.73%)
Jul 08, 2022 3.200 3.390 3.169 3.360 7,783 +0.16(+5.00%)
Jul 07, 2022 3.050 3.200 3.050 3.200 13,608 +0.21(+7.02%)
Jul 06, 2022 3.060 3.360 2.970 2.990 39,415 -0.07(-2.29%)
Jul 05, 2022 2.950 3.400 2.950 3.060 8,711 +0.01(+0.33%)
Jul 01, 2022 3.150 3.150 3.020 3.050 12,364 -0.12(-3.87%)
Jun 30, 2022 2.940 3.220 2.940 3.173 21,863 +0.19(+6.47%)
Jun 29, 2022 3.150 3.150 2.950 2.980 71,994 -0.16(-5.10%)
Jun 27, 2022 3.140 171 -0.01(-0.32%)
Jun 24, 2022 3.140 3.250 3.140 3.150 23,952 +0.03(+0.96%)
Jun 23, 2022 3.220 3.300 3.120 3.120 177,973 -0.12(-3.70%)
Jun 22, 2022 3.210 3.340 3.160 3.240 9,341 -0.05(-1.52%)
Jun 21, 2022 3.440 3.440 3.201 3.290 5,456 -0.24(-6.80%)
Jun 17, 2022 3.200 3.530 3.200 3.530 19,493 +0.30(+9.29%)
Jun 16, 2022 3.250 3.250 3.210 3.230 3,781 -0.09(-2.71%)
Jun 15, 2022 3.230 3.490 3.230 3.320 1,843 +0.09(+2.79%)
Jun 14, 2022 3.320 3.370 3.220 3.230 10,004 -0.09(-2.71%)
Jun 13, 2022 3.250 3.320 3.220 3.320 11,728 +0.07(+2.15%)
Jun 10, 2022 3.320 3.320 3.250 3.250 4,937 -0.09(-2.62%)
Jun 09, 2022 3.330 3.360 3.260 3.337 4,743 -0.11(-3.27%)
Jun 08, 2022 3.340 3.480 3.320 3.450 8,920 +0.00(+0.00%)
Jun 07, 2022 3.470 3.480 3.450 3.450 6,075 -0.03(-0.86%)
Jun 06, 2022 3.350 3.520 3.350 3.480 20,065 +0.03(+0.87%)
Jun 03, 2022 3.420 3.548 3.320 3.450 4,736 -0.04(-1.15%)
Jun 02, 2022 3.470 3.550 3.460 3.490 13,977 -0.09(-2.51%)
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.