Skip to main content

Flux Power Holdings Inc (NQ: FLUX )

4.430 +0.080 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.260 3.500 3.120 3.225 39,256 -0.00(-0.12%)
Oct 30, 2023 3.360 3.375 3.210 3.229 7,915 -0.07(-2.15%)
Oct 27, 2023 3.540 3.540 3.250 3.300 23,156 -0.16(-4.56%)
Oct 26, 2023 3.450 3.540 3.340 3.458 19,659 +0.01(+0.22%)
Oct 25, 2023 3.390 3.550 3.390 3.450 13,278 +0.03(+0.88%)
Oct 24, 2023 3.420 3.490 3.257 3.420 29,678 +0.06(+1.79%)
Oct 23, 2023 3.060 3.400 3.051 3.360 34,484 +0.25(+8.04%)
Oct 20, 2023 3.180 3.190 3.000 3.110 167,922 -0.07(-2.20%)
Oct 19, 2023 3.300 3.375 3.130 3.180 27,695 -0.17(-5.07%)
Oct 18, 2023 3.490 3.490 3.270 3.350 18,256 -0.18(-5.10%)
Oct 17, 2023 3.510 3.680 3.500 3.530 21,551 -0.05(-1.40%)
Oct 16, 2023 3.580 3.690 3.550 3.580 10,409 +0.04(+1.13%)
Oct 13, 2023 3.760 3.760 3.510 3.540 32,224 -0.11(-3.01%)
Oct 12, 2023 3.650 3.779 3.620 3.650 17,735 -0.14(-3.69%)
Oct 11, 2023 3.920 3.980 3.770 3.790 13,846 -0.12(-3.07%)
Oct 10, 2023 3.760 4.000 3.760 3.910 13,530 +0.04(+1.03%)
Oct 09, 2023 3.670 3.870 3.560 3.870 32,019 +0.19(+5.16%)
Oct 06, 2023 3.460 3.800 3.460 3.680 40,949 +0.14(+3.95%)
Oct 05, 2023 3.470 3.626 3.380 3.540 44,254 +0.05(+1.43%)
Oct 04, 2023 3.130 3.530 2.970 3.490 118,032 +0.31(+9.75%)
Oct 03, 2023 3.300 3.300 3.070 3.180 34,962 -0.12(-3.64%)
Oct 02, 2023 3.440 3.560 3.162 3.300 57,625 -0.14(-4.07%)
Sep 29, 2023 3.630 3.730 3.430 3.440 42,041 -0.19(-5.23%)
Sep 28, 2023 3.610 3.900 3.590 3.630 90,237 +0.00(+0.00%)
Sep 27, 2023 3.620 3.900 3.600 3.630 48,282 -0.01(-0.27%)
Sep 26, 2023 3.850 3.950 3.600 3.640 76,324 -0.22(-5.70%)
Sep 25, 2023 4.050 3.920 3.850 3.860 74,489 -0.22(-5.39%)
Sep 22, 2023 4.100 4.450 3.743 4.080 203,708 -0.87(-17.58%)
Sep 21, 2023 4.310 5.000 4.300 4.950 242,107 +0.59(+13.53%)
Sep 20, 2023 4.270 4.440 4.166 4.360 30,076 +0.28(+6.86%)
Sep 19, 2023 4.090 4.239 4.030 4.080 23,242 -0.01(-0.24%)
Sep 18, 2023 4.100 4.230 4.010 4.090 20,304 -0.01(-0.24%)
Sep 15, 2023 4.060 4.181 4.000 4.100 44,552 +0.02(+0.49%)
Sep 14, 2023 4.060 4.270 4.020 4.080 16,716 +0.08(+2.00%)
Sep 13, 2023 4.120 4.130 4.000 4.000 32,929 -0.11(-2.68%)
Sep 12, 2023 4.050 4.270 4.050 4.110 14,758 +0.06(+1.48%)
Sep 11, 2023 4.010 4.281 4.010 4.050 21,872 -0.20(-4.71%)
Sep 08, 2023 4.280 4.360 4.000 4.250 13,725 +0.00(+0.00%)
Sep 07, 2023 4.130 4.319 4.099 4.250 11,174 +0.06(+1.43%)
Sep 06, 2023 4.290 4.335 4.058 4.190 26,758 -0.14(-3.14%)
Sep 05, 2023 4.490 4.520 4.280 4.326 20,451 -0.19(-4.29%)
Sep 01, 2023 4.670 4.820 4.490 4.520 11,615 -0.09(-1.95%)
Aug 31, 2023 4.860 4.950 4.530 4.610 24,419 -0.24(-4.95%)
Aug 30, 2023 4.740 4.880 4.610 4.850 34,079 +0.32(+7.18%)
Aug 29, 2023 4.430 4.570 4.400 4.525 24,880 +0.04(+1.00%)
Aug 28, 2023 4.260 4.480 4.260 4.480 21,525 +0.19(+4.43%)
Aug 25, 2023 4.400 4.490 4.262 4.290 23,134 -0.05(-1.15%)
Aug 24, 2023 4.500 4.500 4.270 4.340 15,253 -0.18(-3.98%)
Aug 23, 2023 4.520 4.570 4.400 4.520 28,807 +0.03(+0.67%)
Aug 22, 2023 4.570 4.625 4.470 4.490 8,094 -0.05(-1.10%)
Aug 21, 2023 4.530 4.670 4.410 4.540 39,508 -0.01(-0.22%)
Aug 18, 2023 4.400 4.670 4.400 4.550 29,980 +0.09(+2.02%)
Aug 17, 2023 4.700 4.740 4.450 4.460 40,752 -0.24(-5.11%)
Aug 16, 2023 4.900 4.925 4.660 4.700 46,845 -0.21(-4.28%)
Aug 15, 2023 4.870 5.027 4.810 4.910 32,176 +0.01(+0.20%)
Aug 14, 2023 4.850 5.020 4.806 4.900 28,263 +0.03(+0.62%)
Aug 11, 2023 4.850 5.050 4.784 4.870 32,586 -0.07(-1.42%)
Aug 10, 2023 4.940 5.178 4.870 4.940 78,494 +0.13(+2.70%)
Aug 09, 2023 5.080 5.080 4.755 4.810 42,500 -0.26(-5.13%)
Aug 08, 2023 5.070 5.115 4.850 5.070 74,156 -0.07(-1.46%)
Aug 07, 2023 5.240 5.250 5.000 5.145 36,770 -0.11(-2.00%)
Aug 04, 2023 5.568 5.568 5.250 5.250 38,682 -0.20(-3.67%)
Aug 03, 2023 5.100 5.705 5.100 5.450 55,269 +0.24(+4.61%)
Aug 02, 2023 5.270 5.460 4.930 5.210 86,972 -0.15(-2.80%)
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.