Flux Power Holdings Inc (NQ: FLUX )

15.82 UNCHANGED
Streaming Delayed Price Updated: 4:45 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.