Skip to main content

Flux Power Holdings Inc (NQ: FLUX )

4.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 2.570 2.639 2.390 2.400 101,919 -0.17(-6.61%)
Feb 28, 2022 2.580 2.740 2.560 2.570 39,355 -0.06(-2.28%)
Feb 25, 2022 2.580 2.700 2.601 2.630 35,228 +0.07(+2.73%)
Feb 24, 2022 2.330 2.600 2.340 2.560 64,717 +0.14(+5.79%)
Feb 23, 2022 2.610 2.669 2.420 2.420 66,845 -0.19(-7.28%)
Feb 22, 2022 2.520 2.725 2.460 2.610 90,384 +0.04(+1.56%)
Feb 18, 2022 2.570 0 -0.13(-4.81%)
Feb 17, 2022 2.750 2.795 2.620 2.700 76,838 -0.04(-1.46%)
Feb 16, 2022 2.810 2.839 2.704 2.740 52,010 -0.04(-1.44%)
Feb 15, 2022 2.880 2.900 2.645 2.780 146,549 -0.04(-1.42%)
Feb 14, 2022 2.990 3.100 2.820 2.820 77,263 -0.17(-5.69%)
Feb 11, 2022 3.010 3.192 2.900 2.990 269,887 -0.48(-13.83%)
Feb 10, 2022 3.410 3.503 3.310 3.470 76,215 +0.05(+1.46%)
Feb 09, 2022 3.430 3.540 3.270 3.420 86,941 +0.07(+2.09%)
Feb 08, 2022 3.100 3.398 3.034 3.350 100,458 +0.26(+8.41%)
Feb 07, 2022 3.110 3.260 3.020 3.090 46,412 -0.03(-0.96%)
Feb 04, 2022 3.140 3.170 3.000 3.120 71,613 +0.00(+0.00%)
Feb 03, 2022 3.200 3.120 3.120 17,256 -0.17(-5.17%)
Feb 02, 2022 3.610 3.610 3.230 3.290 64,667 -0.29(-8.10%)
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.