Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flux Power Holdings Inc (NQ: FLUX )

4.321 -0.019 (-0.44%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 24, 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, 2023 3.390 3.560 3.330 3.330 14,126 +0.01(+0.30%)
Nov 29, 2023 3.410 3.495 3.310 3.320 34,080 -0.12(-3.49%)
Nov 28, 2023 3.600 3.690 3.420 3.440 23,052 -0.14(-3.91%)
Nov 27, 2023 3.410 3.695 3.410 3.580 46,656 -0.01(-0.28%)
Nov 24, 2023 3.530 3.700 3.530 3.590 5,640 +0.07(+1.99%)
Nov 22, 2023 3.590 3.730 3.470 3.520 32,134 +0.01(+0.28%)
Nov 21, 2023 3.610 3.633 3.510 3.510 5,437 -0.03(-0.85%)
Nov 20, 2023 3.510 3.685 3.500 3.540 17,922 -0.01(-0.28%)
Nov 17, 2023 3.650 3.670 3.481 3.550 18,189 -0.04(-1.11%)
Nov 16, 2023 3.570 3.800 3.430 3.590 28,495 +0.04(+1.13%)
Nov 15, 2023 3.710 3.900 3.550 3.550 20,493 -0.14(-3.79%)
Nov 14, 2023 3.680 3.850 3.600 3.690 27,877 +0.14(+3.94%)
Nov 13, 2023 3.650 3.940 3.550 3.550 41,900 -0.10(-2.74%)
Nov 10, 2023 3.500 3.800 3.400 3.650 42,778 +0.17(+4.73%)
Nov 09, 2023 3.710 3.750 3.350 3.485 68,217 -0.10(-2.92%)
Nov 08, 2023 3.510 3.660 3.500 3.590 19,758 +0.14(+4.06%)
Nov 07, 2023 3.500 3.570 3.450 3.450 11,397 -0.06(-1.71%)
Nov 06, 2023 3.760 3.764 3.460 3.510 22,269 -0.19(-5.14%)
Nov 03, 2023 3.300 3.840 3.290 3.700 53,271 +0.46(+14.20%)
Nov 02, 2023 3.300 3.300 3.150 3.240 17,994 +0.01(+0.31%)
Nov 01, 2023 3.250 3.280 3.130 3.230 20,991 +0.00(+0.16%)
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%)
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.