Skip to main content

Flux Power Holdings Inc (NQ: FLUX )

4.700 -0.140 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 4.780 4.958 4.568 4.700 57,787 -0.14(-2.89%)
Apr 11, 2024 4.580 4.860 4.440 4.840 58,473 +0.35(+7.80%)
Apr 10, 2024 4.690 4.790 4.430 4.490 86,918 -0.27(-5.67%)
Apr 09, 2024 4.970 5.000 4.610 4.760 116,122 -0.20(-4.03%)
Apr 08, 2024 4.910 5.085 4.832 4.960 36,024 +0.00(+0.00%)
Apr 05, 2024 5.040 5.240 4.810 4.960 83,194 -0.07(-1.39%)
Apr 04, 2024 4.580 5.458 4.580 5.030 327,131 +0.52(+11.53%)
Apr 03, 2024 4.250 4.700 4.240 4.510 101,922 +0.31(+7.38%)
Apr 02, 2024 4.250 4.280 4.150 4.200 53,927 -0.15(-3.45%)
Apr 01, 2024 4.490 4.677 4.250 4.350 82,404 -0.08(-1.81%)
Mar 28, 2024 4.340 4.550 4.290 4.430 49,266 +0.08(+1.84%)
Mar 27, 2024 4.260 4.400 4.192 4.350 22,053 +0.07(+1.64%)
Mar 26, 2024 4.190 4.360 4.160 4.280 54,917 +0.12(+2.88%)
Mar 25, 2024 4.360 4.390 4.150 4.160 49,933 -0.18(-4.15%)
Mar 22, 2024 4.110 4.424 4.010 4.340 68,466 +0.26(+6.37%)
Mar 21, 2024 4.209 4.240 4.020 4.080 49,728 +0.00(+0.00%)
Mar 20, 2024 3.920 4.160 3.873 4.080 41,047 +0.16(+4.08%)
Mar 19, 2024 3.990 4.038 3.829 3.920 46,483 -0.08(-2.00%)
Mar 18, 2024 4.000 4.060 3.890 4.000 40,711 +0.03(+0.76%)
Mar 15, 2024 3.980 4.020 3.900 3.970 38,086 -0.07(-1.73%)
Mar 14, 2024 4.100 4.120 3.930 4.040 34,951 -0.03(-0.74%)
Mar 13, 2024 4.030 4.243 3.991 4.070 50,423 +0.02(+0.49%)
Mar 12, 2024 4.200 4.278 3.960 4.050 100,223 -0.09(-2.17%)
Mar 11, 2024 4.200 4.420 4.100 4.140 31,531 -0.08(-1.90%)
Mar 08, 2024 4.590 4.590 4.100 4.220 51,749 -0.12(-2.76%)
Mar 07, 2024 4.340 4.440 4.278 4.340 36,566 +0.01(+0.23%)
Mar 06, 2024 4.350 4.490 4.230 4.330 71,985 +0.09(+2.12%)
Mar 05, 2024 4.360 4.474 4.100 4.240 65,034 -0.12(-2.75%)
Mar 04, 2024 4.340 4.460 4.200 4.360 57,667 +0.00(+0.00%)
Mar 01, 2024 4.600 4.750 4.310 4.360 54,601 -0.25(-5.42%)
Feb 29, 2024 4.720 4.875 4.370 4.610 120,881 +0.08(+1.77%)
Feb 28, 2024 5.130 5.130 4.510 4.530 135,587 -0.61(-11.87%)
Feb 27, 2024 5.290 5.350 4.930 5.140 58,032 -0.14(-2.65%)
Feb 26, 2024 5.230 5.404 5.150 5.280 69,662 -0.03(-0.56%)
Feb 23, 2024 5.530 5.537 5.150 5.310 59,906 -0.09(-1.67%)
Feb 22, 2024 5.480 5.529 5.150 5.400 95,443 -0.07(-1.28%)
Feb 21, 2024 5.610 5.639 5.340 5.470 77,308 -0.13(-2.32%)
Feb 20, 2024 5.420 5.660 5.350 5.600 100,783 +0.30(+5.66%)
Feb 16, 2024 5.580 5.740 5.300 5.300 180,356 -0.25(-4.50%)
Feb 15, 2024 5.280 5.860 5.100 5.550 195,094 +0.35(+6.73%)
Feb 14, 2024 4.400 5.513 4.376 5.200 296,278 +0.82(+18.72%)
Feb 13, 2024 4.300 4.440 4.245 4.380 93,463 -0.01(-0.23%)
Feb 12, 2024 4.230 4.490 4.230 4.390 102,555 +0.16(+3.78%)
Feb 09, 2024 4.190 4.438 3.919 4.230 80,447 +0.38(+9.87%)
Feb 08, 2024 4.110 4.280 3.770 3.850 89,877 -0.23(-5.64%)
Feb 07, 2024 4.350 4.420 4.010 4.080 105,317 -0.29(-6.64%)
Feb 06, 2024 4.630 4.670 4.225 4.370 73,976 -0.21(-4.59%)
Feb 05, 2024 4.650 4.688 4.520 4.580 28,460 -0.04(-0.87%)
Feb 02, 2024 4.650 4.700 4.540 4.620 20,903 -0.02(-0.43%)
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.