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

Flux Power Holdings Inc (NQ: FLUX )

4.410 +0.150 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2021 4.399 4.399 4.160 4.290 97,022 +0.04(+0.94%)
Dec 30, 2021 4.050 4.300 4.050 4.250 106,551 +0.27(+6.78%)
Dec 29, 2021 4.130 4.208 3.950 3.980 92,236 -0.15(-3.63%)
Dec 28, 2021 4.300 4.320 3.910 4.130 213,710 -0.16(-3.73%)
Dec 27, 2021 4.510 4.535 4.218 4.290 128,331 -0.19(-4.24%)
Dec 23, 2021 4.700 4.700 4.398 4.480 122,346 -0.22(-4.68%)
Dec 22, 2021 4.690 4.840 4.620 4.700 68,050 -0.05(-1.05%)
Dec 21, 2021 4.430 4.810 4.370 4.750 146,951 +0.44(+10.21%)
Dec 20, 2021 4.530 4.535 4.300 4.310 91,395 -0.23(-5.07%)
Dec 17, 2021 4.460 4.880 4.330 4.540 195,890 +0.00(+0.00%)
Dec 16, 2021 4.800 4.830 4.470 4.540 70,576 -0.20(-4.22%)
Dec 15, 2021 4.830 4.850 4.440 4.740 123,760 -0.07(-1.46%)
Dec 14, 2021 4.810 4.850 4.540 4.810 82,109 +0.16(+3.44%)
Dec 13, 2021 4.790 4.860 4.560 4.650 65,605 -0.17(-3.53%)
Dec 10, 2021 5.100 5.190 4.760 4.820 114,220 -0.16(-3.21%)
Dec 09, 2021 5.220 5.270 4.910 4.980 54,389 -0.25(-4.78%)
Dec 08, 2021 5.130 5.450 5.020 5.230 78,789 +0.07(+1.36%)
Dec 07, 2021 4.940 5.420 4.660 5.160 124,099 +0.34(+7.05%)
Dec 06, 2021 4.840 5.080 4.458 4.820 173,079 +0.12(+2.55%)
Dec 03, 2021 5.240 5.240 4.560 4.700 186,711 -0.45(-8.74%)
Dec 02, 2021 4.990 5.209 4.880 5.150 100,119 +0.27(+5.53%)
Dec 01, 2021 5.180 5.295 4.770 4.880 129,739 -0.28(-5.43%)
Nov 30, 2021 5.200 5.274 4.830 5.160 123,734 -0.10(-1.90%)
Nov 29, 2021 5.200 5.450 5.050 5.260 130,368 +0.10(+1.94%)
Nov 26, 2021 5.180 5.280 5.030 5.160 75,481 -0.21(-3.91%)
Nov 24, 2021 5.220 5.450 5.150 5.370 87,729 +0.05(+0.94%)
Nov 23, 2021 5.380 5.450 5.220 5.320 202,098 -0.03(-0.56%)
Nov 22, 2021 5.450 5.530 5.100 5.350 107,331 -0.11(-2.01%)
Nov 19, 2021 5.230 5.550 5.230 5.460 144,137 +0.25(+4.80%)
Nov 18, 2021 5.500 5.240 5.170 5.210 144,274 -0.32(-5.79%)
Nov 17, 2021 5.770 5.870 5.510 5.530 176,436 -0.34(-5.79%)
Nov 16, 2021 6.190 6.190 5.700 5.870 221,845 -0.34(-5.48%)
Nov 15, 2021 6.250 6.250 6.000 6.210 98,988 +0.02(+0.32%)
Nov 12, 2021 6.180 6.280 5.990 6.190 175,769 +0.09(+1.48%)
Nov 11, 2021 6.290 6.410 6.000 6.100 240,255 -0.08(-1.29%)
Nov 10, 2021 6.300 6.180 197,060 -0.16(-2.52%)
Nov 09, 2021 6.500 6.613 6.150 6.340 116,375 -0.13(-2.01%)
Nov 08, 2021 6.180 6.550 6.170 6.470 338,913 +0.44(+7.30%)
Nov 05, 2021 6.330 6.380 5.980 6.030 213,338 -0.26(-4.21%)
Nov 04, 2021 6.400 6.450 6.160 6.295 196,862 -0.07(-1.02%)
Nov 03, 2021 6.360 6.399 6.135 6.360 188,206 -0.04(-0.63%)
Nov 02, 2021 6.190 6.410 6.010 6.400 200,062 +0.24(+3.90%)
Nov 01, 2021 5.800 6.220 6.045 6.160 743,667 +0.41(+7.13%)
Oct 29, 2021 5.690 5.770 5.500 5.750 150,591 +0.10(+1.77%)
Oct 28, 2021 5.650 5.800 5.490 5.650 355,478 +0.00(+0.00%)
Oct 27, 2021 5.630 5.772 5.500 5.650 107,491 +0.02(+0.36%)
Oct 26, 2021 5.700 5.630 122,322 -0.04(-0.71%)
Oct 25, 2021 5.620 5.935 5.500 5.670 285,405 +0.12(+2.16%)
Oct 22, 2021 5.660 5.660 5.369 5.550 112,069 -0.14(-2.46%)
Oct 21, 2021 5.990 6.040 5.580 5.690 234,090 -0.31(-5.17%)
Oct 20, 2021 5.680 6.010 5.550 6.000 436,058 +0.33(+5.82%)
Oct 19, 2021 5.640 5.680 5.550 5.670 137,384 +0.09(+1.61%)
Oct 18, 2021 5.450 5.636 5.390 5.580 124,628 +0.20(+3.72%)
Oct 15, 2021 5.700 5.700 5.340 5.380 152,437 -0.25(-4.44%)
Oct 14, 2021 5.650 5.730 5.572 5.630 197,302 -0.03(-0.53%)
Oct 13, 2021 5.570 5.690 5.460 5.660 144,913 +0.11(+1.98%)
Oct 12, 2021 5.450 5.585 5.400 5.550 121,494 +0.18(+3.35%)
Oct 11, 2021 5.400 5.500 5.290 5.370 219,509 +0.01(+0.19%)
Oct 08, 2021 5.450 5.500 5.120 5.360 183,299 -0.06(-1.11%)
Oct 07, 2021 5.210 5.470 5.112 5.420 255,130 +0.26(+5.04%)
Oct 06, 2021 5.200 5.650 5.060 5.160 339,003 -0.08(-1.53%)
Oct 05, 2021 5.150 5.360 4.850 5.240 614,408 +0.41(+8.49%)
Oct 04, 2021 5.150 5.150 4.760 4.830 321,695 -0.25(-4.92%)
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.