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

Flux Power Holdings Inc (NQ: FLUX )

4.250 -0.220 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2021 15.86 15.89 14.60 14.69 254,700 -0.78(-5.04%)
Jan 28, 2021 15.91 16.25 15.13 15.47 174,850 -0.35(-2.21%)
Jan 27, 2021 16.32 16.76 15.35 15.82 298,722 -1.33(-7.76%)
Jan 26, 2021 16.26 17.15 16.00 17.15 265,709 +1.19(+7.46%)
Jan 25, 2021 17.75 17.78 15.31 15.96 686,591 -1.72(-9.73%)
Jan 22, 2021 18.42 18.50 17.00 17.68 381,700 -1.05(-5.61%)
Jan 21, 2021 18.31 18.88 17.58 18.73 369,715 +0.51(+2.80%)
Jan 20, 2021 18.10 18.31 17.48 18.22 155,955 +0.02(+0.11%)
Jan 19, 2021 17.76 18.55 17.20 18.20 289,871 +0.80(+4.60%)
Jan 15, 2021 18.43 19.41 17.05 17.40 353,500 -1.03(-5.59%)
Jan 14, 2021 19.85 20.15 18.37 18.43 591,769 -1.57(-7.85%)
Jan 13, 2021 19.70 22.50 19.62 20.00 835,265 +0.92(+4.82%)
Jan 12, 2021 17.70 19.39 17.43 19.08 564,359 +1.41(+7.98%)
Jan 11, 2021 17.90 18.18 17.08 17.67 295,611 -1.08(-5.76%)
Jan 08, 2021 19.66 19.74 17.33 18.75 343,900 -0.25(-1.32%)
Jan 07, 2021 19.16 19.86 18.01 19.00 348,089 +1.60(+9.20%)
Jan 06, 2021 15.95 18.68 15.69 17.40 593,422 +2.11(+13.80%)
Jan 05, 2021 15.10 16.37 15.00 15.29 251,572 -0.03(-0.20%)
Jan 04, 2021 16.94 16.94 14.91 15.32 639,408 -1.92(-11.14%)
Dec 31, 2020 17.24 17.24 17.24 1,907,243 -2.19(-11.27%)
Dec 30, 2020 17.93 21.00 17.75 19.43 1,907,243 +1.56(+8.73%)
Dec 29, 2020 17.51 18.47 16.39 17.87 623,545 +0.43(+2.47%)
Dec 28, 2020 13.41 21.89 13.39 17.44 2,832,053 +4.64(+36.25%)
Dec 24, 2020 12.86 13.10 12.52 12.80 127,500 +0.08(+0.63%)
Dec 23, 2020 13.33 13.45 12.50 12.72 235,675 -0.25(-1.93%)
Dec 22, 2020 13.55 14.14 12.57 12.97 466,421 -0.24(-1.82%)
Dec 21, 2020 12.44 13.30 12.31 13.21 405,201 +0.17(+1.30%)
Dec 18, 2020 11.76 13.22 11.61 13.04 801,600 +1.77(+15.71%)
Dec 17, 2020 11.94 12.25 11.20 11.27 265,015 -0.51(-4.33%)
Dec 16, 2020 12.05 13.50 11.02 11.78 755,099 -0.57(-4.62%)
Dec 15, 2020 10.94 12.70 10.81 12.35 529,500 +1.55(+14.35%)
Dec 14, 2020 11.44 11.44 10.41 10.80 464,754 +0.25(+2.37%)
Dec 11, 2020 10.93 11.29 10.25 10.55 317,100 -0.55(-4.95%)
Dec 10, 2020 9.640 11.29 9.300 11.10 630,008 +1.48(+15.38%)
Dec 09, 2020 10.45 11.15 9.550 9.620 490,166 -0.53(-5.22%)
Dec 08, 2020 9.500 10.64 9.380 10.15 713,248 +0.97(+10.57%)
Dec 07, 2020 9.650 9.730 8.970 9.180 339,936 -0.50(-5.17%)
Dec 04, 2020 9.000 9.710 8.783 9.680 159,700 +0.77(+8.64%)
Dec 03, 2020 9.250 9.300 8.750 8.910 157,448 -0.27(-2.94%)
Dec 02, 2020 9.100 9.190 8.260 9.180 378,467 +0.01(+0.11%)
Dec 01, 2020 9.820 10.00 9.150 9.170 181,749 -0.37(-3.88%)
Nov 30, 2020 10.16 10.25 8.970 9.540 226,666 -0.45(-4.50%)
Nov 27, 2020 10.24 10.89 9.840 9.990 176,700 -0.19(-1.87%)
Nov 25, 2020 9.880 10.55 9.620 10.18 174,800 +0.37(+3.77%)
Nov 24, 2020 11.50 11.50 9.330 9.810 526,425 -1.29(-11.62%)
Nov 23, 2020 10.50 11.96 10.50 11.10 679,641 +0.74(+7.14%)
Nov 20, 2020 9.800 10.44 9.616 10.36 534,000 +0.58(+5.93%)
Nov 19, 2020 8.210 9.790 8.100 9.780 356,409 +1.61(+19.71%)
Nov 18, 2020 8.610 8.640 7.880 8.170 273,263 -0.39(-4.56%)
Nov 17, 2020 8.630 8.880 8.410 8.560 118,169 -0.33(-3.71%)
Nov 16, 2020 8.560 8.950 8.550 8.890 105,149 +0.48(+5.71%)
Nov 13, 2020 8.950 9.380 7.990 8.410 133,300 -0.47(-5.29%)
Nov 12, 2020 9.430 9.750 8.760 8.880 176,039 -0.07(-0.78%)
Nov 11, 2020 8.940 9.280 8.360 8.950 144,433 +0.11(+1.24%)
Nov 10, 2020 8.860 9.090 8.260 8.840 125,383 +0.31(+3.63%)
Nov 09, 2020 9.690 9.700 8.150 8.530 202,650 -1.33(-13.49%)
Nov 06, 2020 10.04 10.04 9.100 9.860 167,900 +0.83(+9.19%)
Nov 05, 2020 8.100 9.250 8.000 9.030 229,354 +1.12(+14.16%)
Nov 04, 2020 7.980 8.380 7.770 7.910 89,062 +0.06(+0.76%)
Nov 03, 2020 7.330 8.500 7.330 7.850 165,127 +0.69(+9.64%)
Nov 02, 2020 6.700 7.440 6.700 7.160 90,688 +0.49(+7.35%)
Oct 30, 2020 7.350 7.410 6.590 6.670 154,700 -0.64(-8.76%)
Oct 29, 2020 7.140 7.800 7.000 7.310 161,615 +0.19(+2.67%)
Oct 28, 2020 7.300 7.310 6.600 7.120 143,471 -0.19(-2.60%)
Oct 27, 2020 8.250 8.250 7.310 7.310 136,048 -0.83(-10.20%)
Oct 26, 2020 8.480 8.800 7.700 8.140 131,805 -0.52(-6.00%)
Oct 23, 2020 8.400 8.830 8.300 8.660 98,000 +0.26(+3.10%)
Oct 22, 2020 8.610 8.710 8.260 8.400 103,666 -0.18(-2.10%)
Oct 21, 2020 8.890 8.890 8.460 8.580 140,794 -0.33(-3.70%)
Oct 20, 2020 9.370 9.370 8.700 8.910 135,730 -0.33(-3.57%)
Oct 19, 2020 9.690 9.860 8.370 9.240 434,133 -1.19(-11.41%)
Oct 16, 2020 11.81 11.99 10.00 10.43 464,100 -1.03(-8.99%)
Oct 15, 2020 11.79 11.90 10.52 11.46 422,394 -0.63(-5.21%)
Oct 14, 2020 11.60 12.49 11.59 12.09 549,671 +0.74(+6.52%)
Oct 13, 2020 10.35 11.35 10.23 11.35 461,792 +1.03(+9.98%)
Oct 12, 2020 9.600 10.58 9.250 10.32 554,427 +1.22(+13.41%)
Oct 09, 2020 8.200 9.600 8.156 9.100 463,900 +0.95(+11.66%)
Oct 08, 2020 8.500 8.840 7.710 8.150 347,767 -0.45(-5.23%)
Oct 07, 2020 8.200 8.890 7.590 8.600 451,952 +0.83(+10.68%)
Oct 06, 2020 8.000 8.740 7.150 7.770 835,748 +0.08(+1.04%)
Oct 05, 2020 7.210 7.850 7.000 7.690 329,390 +0.39(+5.34%)
Oct 02, 2020 6.330 7.367 6.150 7.300 401,800 +0.60(+8.96%)
Oct 01, 2020 6.490 6.700 6.300 6.700 264,837 +0.00(+0.00%)
Sep 30, 2020 6.460 6.800 6.040 6.700 436,675 -0.15(-2.19%)
Sep 29, 2020 7.440 7.490 5.920 6.850 2,279,708 +1.45(+26.85%)
Sep 28, 2020 5.870 6.000 4.890 5.400 2,645,345 -0.09(-1.64%)
Sep 25, 2020 5.760 6.190 5.400 5.490 238,500 -0.17(-3.00%)
Sep 24, 2020 5.060 6.110 5.050 5.660 353,441 +0.49(+9.48%)
Sep 23, 2020 5.720 6.100 4.950 5.170 413,125 -0.83(-13.83%)
Sep 22, 2020 6.310 6.700 5.930 6.000 163,964 -0.29(-4.61%)
Sep 21, 2020 6.420 7.200 6.120 6.290 431,075 +0.01(+0.16%)
Sep 18, 2020 5.750 7.340 5.750 6.280 762,100 +0.48(+8.28%)
Sep 17, 2020 5.920 5.920 5.700 5.800 73,450 -0.02(-0.34%)
Sep 16, 2020 5.470 6.150 5.460 5.820 194,473 +0.34(+6.20%)
Sep 15, 2020 5.270 5.800 5.251 5.480 60,849 +0.06(+1.11%)
Sep 14, 2020 5.240 5.550 5.190 5.420 90,927 +0.18(+3.44%)
Sep 11, 2020 5.350 5.380 5.190 5.240 63,000 -0.07(-1.32%)
Sep 10, 2020 5.510 5.640 5.250 5.310 90,398 -0.14(-2.57%)
Sep 09, 2020 5.370 5.540 5.190 5.450 93,302 +0.14(+2.64%)
Sep 08, 2020 5.120 5.590 5.000 5.310 130,675 +0.12(+2.31%)
Sep 04, 2020 5.200 5.450 4.680 5.190 192,000 -0.07(-1.33%)
Sep 03, 2020 5.900 5.980 5.160 5.260 378,875 -0.39(-6.90%)
Sep 02, 2020 5.800 5.850 5.470 5.650 232,032 -0.22(-3.75%)
Sep 01, 2020 6.210 6.210 5.800 5.870 128,731 -0.13(-2.17%)
Aug 31, 2020 5.870 6.150 5.590 6.000 264,912 +0.30(+5.26%)
Aug 28, 2020 5.900 6.220 5.700 5.700 324,900 -0.37(-6.10%)
Aug 27, 2020 5.600 6.550 5.550 6.070 1,315,866 +1.02(+20.20%)
Aug 26, 2020 5.390 5.420 5.010 5.050 172,272 +0.07(+1.41%)
Aug 25, 2020 4.950 5.250 4.830 4.980 286,079 +0.05(+1.01%)
Aug 24, 2020 4.860 5.020 4.810 4.930 235,123 -0.18(-3.52%)
Aug 21, 2020 5.350 5.500 4.600 5.110 468,900 -0.24(-4.49%)
Aug 20, 2020 4.950 5.750 4.840 5.350 1,112,793 +0.51(+10.54%)
Aug 19, 2020 4.700 4.950 4.390 4.840 518,112 +0.64(+15.24%)
Aug 18, 2020 5.000 5.080 4.170 4.200 415,400 -0.84(-16.67%)
Aug 17, 2020 4.400 5.200 4.350 5.040 997,698 +0.84(+20.00%)
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.