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

Flux Power Holdings Inc (NQ: FLUX )

4.430 +0.020 (+0.45%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2021 5.050 5.340 4.850 5.080 595,301 +0.09(+1.80%)
Sep 29, 2021 5.160 5.240 4.750 4.990 2,162,074 -0.22(-4.22%)
Sep 28, 2021 5.700 5.780 5.000 5.210 766,116 -0.51(-8.92%)
Sep 27, 2021 5.680 5.810 5.406 5.720 647,446 +0.01(+0.26%)
Sep 24, 2021 5.920 5.960 5.660 5.705 360,517 -0.17(-2.81%)
Sep 23, 2021 6.500 6.650 5.820 5.870 1,337,393 -1.65(-21.94%)
Sep 22, 2021 7.500 7.840 7.400 7.520 172,951 +0.10(+1.35%)
Sep 21, 2021 6.510 7.750 6.330 7.420 220,646 +0.82(+12.42%)
Sep 20, 2021 6.300 6.766 6.122 6.600 127,779 +0.22(+3.45%)
Sep 17, 2021 6.600 6.830 6.000 6.380 596,412 -0.31(-4.63%)
Sep 16, 2021 7.240 7.240 6.400 6.690 296,802 -0.63(-8.61%)
Sep 15, 2021 7.100 7.387 6.810 7.320 55,905 +0.22(+3.10%)
Sep 14, 2021 7.540 7.625 6.870 7.100 83,309 -0.36(-4.83%)
Sep 13, 2021 7.790 7.900 7.250 7.460 76,823 -0.33(-4.24%)
Sep 10, 2021 8.130 8.340 7.564 7.790 42,585 -0.18(-2.26%)
Sep 09, 2021 8.200 8.220 7.800 7.970 35,834 -0.10(-1.24%)
Sep 08, 2021 8.000 8.390 8.000 8.070 23,588 +0.01(+0.12%)
Sep 07, 2021 8.300 8.490 8.000 8.060 27,789 -0.29(-3.47%)
Sep 03, 2021 8.310 8.455 8.220 8.350 19,912 +0.00(+0.00%)
Sep 02, 2021 8.400 8.465 8.250 8.350 28,587 -0.07(-0.83%)
Sep 01, 2021 8.250 8.490 8.120 8.420 32,155 +0.20(+2.43%)
Aug 31, 2021 8.330 8.636 8.180 8.220 50,276 -0.13(-1.56%)
Aug 30, 2021 8.370 8.580 8.100 8.350 86,251 +0.03(+0.36%)
Aug 27, 2021 8.170 8.380 8.110 8.320 24,344 +0.16(+1.96%)
Aug 26, 2021 8.350 8.350 8.050 8.160 12,623 -0.17(-2.04%)
Aug 25, 2021 8.520 8.520 8.150 8.330 46,535 -0.19(-2.23%)
Aug 24, 2021 8.110 8.520 8.110 8.520 46,912 +0.55(+6.90%)
Aug 23, 2021 7.200 8.355 7.200 7.970 98,633 +0.86(+12.10%)
Aug 20, 2021 7.110 7.788 6.992 7.110 139,555 +0.02(+0.28%)
Aug 19, 2021 7.770 8.347 7.000 7.090 120,485 -0.87(-10.93%)
Aug 18, 2021 8.280 8.740 7.920 7.960 46,077 -0.34(-4.10%)
Aug 17, 2021 8.660 8.660 8.197 8.300 81,837 -0.40(-4.60%)
Aug 16, 2021 9.720 9.720 8.700 8.700 47,779 -1.02(-10.49%)
Aug 13, 2021 9.760 9.990 9.500 9.720 21,463 -0.05(-0.51%)
Aug 12, 2021 9.910 9.990 9.670 9.770 17,984 -0.18(-1.81%)
Aug 11, 2021 10.18 10.45 9.700 9.950 42,471 -0.01(-0.10%)
Aug 10, 2021 9.900 10.50 9.640 9.960 38,877 +0.18(+1.84%)
Aug 09, 2021 9.470 10.10 9.418 9.780 30,143 +0.36(+3.82%)
Aug 06, 2021 9.580 9.820 9.330 9.420 30,239 -0.03(-0.32%)
Aug 05, 2021 9.060 9.800 9.060 9.450 37,246 +0.39(+4.30%)
Aug 04, 2021 9.580 9.769 8.909 9.060 28,062 -0.64(-6.60%)
Aug 03, 2021 9.580 9.990 9.551 9.700 45,725 +0.12(+1.25%)
Aug 02, 2021 9.880 9.930 9.539 9.580 23,690 -0.35(-3.52%)
Jul 30, 2021 10.10 10.22 9.757 9.930 34,678 -0.12(-1.19%)
Jul 29, 2021 10.28 10.39 9.820 10.05 34,834 -0.12(-1.18%)
Jul 28, 2021 9.640 10.29 9.365 10.17 33,774 +0.50(+5.17%)
Jul 27, 2021 9.400 9.780 9.060 9.670 38,860 +0.21(+2.22%)
Jul 26, 2021 9.610 9.830 9.360 9.460 39,505 -0.05(-0.53%)
Jul 23, 2021 9.710 10.02 9.350 9.510 39,735 -0.10(-1.04%)
Jul 22, 2021 9.490 10.00 9.443 9.610 57,363 -0.02(-0.21%)
Jul 21, 2021 9.040 9.810 9.022 9.630 36,739 +0.67(+7.48%)
Jul 20, 2021 8.770 9.054 8.570 8.960 37,998 +0.24(+2.75%)
Jul 19, 2021 8.480 8.850 8.060 8.720 47,911 +0.08(+0.93%)
Jul 16, 2021 8.760 9.103 8.550 8.640 28,918 -0.11(-1.26%)
Jul 15, 2021 9.020 9.370 8.470 8.750 73,008 -0.35(-3.85%)
Jul 14, 2021 9.680 9.835 9.000 9.100 109,079 -0.77(-7.80%)
Jul 13, 2021 9.400 9.950 9.281 9.870 43,489 +0.42(+4.44%)
Jul 12, 2021 9.410 9.820 9.250 9.450 25,616 +0.04(+0.43%)
Jul 09, 2021 9.510 9.510 9.220 9.410 40,350 +0.14(+1.51%)
Jul 08, 2021 9.526 9.590 9.220 9.270 47,919 -0.46(-4.73%)
Jul 07, 2021 9.820 10.36 9.250 9.730 97,047 +0.02(+0.21%)
Jul 06, 2021 10.66 10.66 9.520 9.710 125,224 -0.92(-8.65%)
Jul 02, 2021 11.40 11.54 10.51 10.63 66,307 -0.69(-6.10%)
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.