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 (%)
May 31, 2022 2.540 2.740 2.500 2.720 57,655 +0.17(+6.67%)
May 27, 2022 2.375 2.560 2.375 2.550 68,742 +0.20(+8.51%)
May 26, 2022 2.220 2.460 2.150 2.350 39,517 +0.13(+5.86%)
May 25, 2022 2.010 2.290 2.000 2.220 27,075 +0.13(+6.22%)
May 24, 2022 2.040 2.140 1.890 2.090 83,092 +0.05(+2.45%)
May 23, 2022 2.100 2.360 2.040 2.040 39,974 -0.03(-1.45%)
May 20, 2022 2.140 2.180 2.060 2.070 23,722 -0.08(-3.72%)
May 19, 2022 2.290 2.350 2.130 2.150 45,952 -0.05(-2.27%)
May 18, 2022 2.350 2.370 2.200 2.200 35,948 -0.11(-4.76%)
May 17, 2022 2.290 2.370 2.243 2.310 38,707 +0.09(+4.05%)
May 16, 2022 2.360 2.360 2.120 2.220 37,459 -0.09(-3.90%)
May 13, 2022 2.420 2.460 2.300 2.310 41,459 +0.21(+10.00%)
May 12, 2022 2.060 2.325 2.060 2.100 41,611 -0.02(-0.94%)
May 11, 2022 2.320 2.530 2.090 2.120 25,223 -0.23(-9.79%)
May 10, 2022 2.640 2.690 2.290 2.350 58,709 -0.20(-7.84%)
May 09, 2022 2.510 2.710 2.480 2.550 40,414 -0.16(-5.90%)
May 06, 2022 2.440 2.715 2.440 2.710 24,109 +0.06(+2.26%)
May 05, 2022 2.740 2.750 2.580 2.650 21,402 +0.03(+1.15%)
May 04, 2022 2.660 2.690 2.500 2.620 34,111 -0.02(-0.76%)
May 03, 2022 2.610 2.730 2.600 2.640 28,818 +0.07(+2.72%)
May 02, 2022 2.210 2.670 2.200 2.570 45,298 +0.28(+12.23%)
Apr 29, 2022 2.440 2.475 2.290 2.290 17,626 -0.18(-7.29%)
Apr 28, 2022 2.420 2.470 2.310 2.470 36,958 +0.05(+2.07%)
Apr 27, 2022 2.470 2.521 2.400 2.420 22,631 -0.09(-3.59%)
Apr 26, 2022 2.680 2.690 2.460 2.510 33,501 -0.17(-6.34%)
Apr 25, 2022 2.750 2.750 2.650 2.680 33,768 -0.07(-2.55%)
Apr 22, 2022 2.591 2.931 2.560 2.750 35,004 +0.09(+3.38%)
Apr 21, 2022 2.900 2.938 2.610 2.660 49,075 -0.25(-8.59%)
Apr 20, 2022 2.940 3.069 2.860 2.910 64,998 -0.03(-1.02%)
Apr 19, 2022 2.840 3.140 2.760 2.940 186,151 +0.18(+6.52%)
Apr 18, 2022 2.950 2.950 2.750 2.760 46,839 -0.23(-7.69%)
Apr 14, 2022 2.710 2.990 2.608 2.990 90,987 +0.29(+10.74%)
Apr 13, 2022 2.730 2.800 2.540 2.700 65,057 -0.04(-1.46%)
Apr 12, 2022 2.530 2.750 2.440 2.740 120,412 +0.22(+8.73%)
Apr 11, 2022 2.600 2.650 2.440 2.520 43,543 -0.02(-0.79%)
Apr 08, 2022 2.600 2.670 2.510 2.540 66,421 -0.03(-1.17%)
Apr 07, 2022 2.620 2.620 2.510 2.570 50,054 -0.03(-1.15%)
Apr 06, 2022 2.660 2.690 2.530 2.600 68,795 -0.15(-5.45%)
Apr 05, 2022 2.990 3.054 2.700 2.750 177,067 -0.16(-5.50%)
Apr 04, 2022 2.660 2.924 2.617 2.910 174,638 +0.27(+10.23%)
Apr 01, 2022 2.700 2.710 2.570 2.640 72,243 -0.03(-1.12%)
Mar 31, 2022 2.570 2.730 2.470 2.670 205,159 +0.13(+5.12%)
Mar 30, 2022 2.550 2.589 2.500 2.540 42,569 +0.05(+2.01%)
Mar 29, 2022 2.530 2.590 2.470 2.490 35,176 +0.03(+1.22%)
Mar 28, 2022 2.570 2.599 2.385 2.460 52,641 -0.08(-3.15%)
Mar 25, 2022 2.720 2.720 2.440 2.540 136,171 -0.18(-6.62%)
Mar 24, 2022 2.720 2.740 2.660 2.720 48,333 +0.01(+0.37%)
Mar 23, 2022 2.650 2.730 2.590 2.710 74,730 +0.06(+2.26%)
Mar 22, 2022 2.700 2.720 2.640 2.650 53,594 +0.04(+1.53%)
Mar 21, 2022 2.580 2.680 2.500 2.610 180,054 +0.03(+1.16%)
Mar 18, 2022 2.560 2.595 2.500 2.580 103,200 +0.05(+1.98%)
Mar 17, 2022 2.240 2.540 2.240 2.530 165,394 +0.29(+12.95%)
Mar 16, 2022 2.100 2.272 2.100 2.240 114,061 +0.17(+8.21%)
Mar 15, 2022 2.020 2.180 2.000 2.070 60,208 +0.07(+3.50%)
Mar 14, 2022 2.130 2.130 2.000 2.000 51,182 -0.08(-3.85%)
Mar 11, 2022 2.270 2.360 2.040 2.080 79,366 -0.19(-8.37%)
Mar 10, 2022 2.270 2.360 2.220 2.270 51,164 -0.05(-2.16%)
Mar 09, 2022 2.490 2.490 2.300 2.320 90,565 -0.06(-2.52%)
Mar 08, 2022 2.230 2.560 2.200 2.380 305,176 +0.22(+10.19%)
Mar 07, 2022 2.070 2.260 2.050 2.160 167,648 +0.06(+2.86%)
Mar 04, 2022 2.130 2.130 2.065 2.100 57,939 -0.02(-0.94%)
Mar 03, 2022 2.280 2.311 2.050 2.120 221,512 -0.16(-7.02%)
Mar 02, 2022 2.410 2.471 2.250 2.280 125,874 -0.12(-5.00%)
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.