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 (%)
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%)
Oct 01, 2021 5.130 5.264 5.020 5.080 490,650 +0.00(+0.00%)
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%)
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.