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 (%)
Jun 30, 2021 12.08 12.60 11.50 11.63 91,176 -0.53(-4.36%)
Jun 29, 2021 11.51 12.16 11.17 12.16 136,485 +0.67(+5.83%)
Jun 28, 2021 11.48 11.69 11.02 11.49 60,373 -0.02(-0.17%)
Jun 25, 2021 11.10 11.68 11.00 11.51 200,098 +0.53(+4.83%)
Jun 24, 2021 10.80 11.13 10.72 10.98 61,621 +0.26(+2.43%)
Jun 23, 2021 10.37 10.93 10.37 10.72 60,417 +0.45(+4.38%)
Jun 22, 2021 10.68 10.68 9.830 10.27 70,147 -0.59(-5.43%)
Jun 21, 2021 11.40 11.40 10.72 10.86 57,244 -0.46(-4.06%)
Jun 18, 2021 10.78 11.54 10.66 11.32 260,843 +0.34(+3.10%)
Jun 17, 2021 10.83 11.20 10.76 10.98 61,638 +0.09(+0.83%)
Jun 16, 2021 10.90 11.05 10.58 10.89 65,465 +0.03(+0.28%)
Jun 15, 2021 10.90 11.01 10.50 10.86 43,383 -0.07(-0.64%)
Jun 14, 2021 11.45 11.45 10.87 10.93 70,019 -0.32(-2.84%)
Jun 11, 2021 10.51 11.40 10.50 11.25 121,749 +0.76(+7.24%)
Jun 10, 2021 10.97 11.23 10.48 10.49 65,426 -0.48(-4.38%)
Jun 09, 2021 11.03 11.20 10.82 10.97 65,049 +0.07(+0.64%)
Jun 08, 2021 11.18 11.29 10.83 10.90 88,328 -0.10(-0.91%)
Jun 07, 2021 10.78 11.25 10.65 11.00 182,423 +0.25(+2.33%)
Jun 04, 2021 10.20 10.80 9.850 10.75 100,579 +0.55(+5.39%)
Jun 03, 2021 10.20 10.59 10.06 10.20 62,288 -0.16(-1.54%)
Jun 02, 2021 10.50 10.58 10.25 10.36 97,371 -0.14(-1.33%)
Jun 01, 2021 10.49 10.77 10.07 10.50 59,569 +0.06(+0.57%)
May 28, 2021 10.63 10.70 10.30 10.44 74,359 -0.11(-1.04%)
May 27, 2021 10.77 10.84 10.30 10.55 127,503 -0.20(-1.86%)
May 26, 2021 10.79 10.85 10.63 10.75 42,940 +0.15(+1.42%)
May 25, 2021 11.07 11.20 10.52 10.60 90,184 -0.24(-2.21%)
May 24, 2021 11.29 11.29 10.40 10.84 121,850 -0.15(-1.36%)
May 21, 2021 11.29 11.40 10.53 10.99 190,325 -0.19(-1.70%)
May 20, 2021 10.52 11.34 10.44 11.18 174,835 +0.74(+7.09%)
May 19, 2021 10.70 11.12 10.00 10.44 179,656 -0.71(-6.37%)
May 18, 2021 10.20 11.21 10.15 11.15 205,688 +1.10(+10.95%)
May 17, 2021 8.350 10.30 8.330 10.05 147,217 +1.52(+17.82%)
May 14, 2021 9.210 9.360 8.250 8.530 178,253 -0.42(-4.69%)
May 13, 2021 8.130 9.980 8.030 8.950 578,569 +1.26(+16.38%)
May 12, 2021 8.500 8.750 7.300 7.690 165,832 -0.78(-9.21%)
May 11, 2021 8.250 8.700 7.960 8.470 102,740 -0.25(-2.87%)
May 10, 2021 9.600 10.00 8.720 8.720 81,428 -0.85(-8.88%)
May 07, 2021 9.220 9.770 9.220 9.570 67,608 +0.27(+2.90%)
May 06, 2021 10.09 10.24 9.250 9.300 69,012 -0.85(-8.37%)
May 05, 2021 10.32 10.83 10.00 10.15 58,487 -0.08(-0.78%)
May 04, 2021 10.46 10.54 9.816 10.23 75,422 -0.61(-5.63%)
May 03, 2021 11.15 11.39 10.50 10.84 43,408 -0.19(-1.72%)
Apr 30, 2021 11.40 11.68 11.01 11.03 38,900 -0.53(-4.58%)
Apr 29, 2021 11.52 11.70 11.38 11.56 60,341 -0.04(-0.34%)
Apr 28, 2021 11.45 11.70 11.41 11.60 33,360 +0.23(+2.02%)
Apr 27, 2021 11.54 11.70 11.28 11.37 35,304 -0.22(-1.90%)
Apr 26, 2021 11.55 11.79 11.39 11.59 69,608 +0.20(+1.76%)
Apr 23, 2021 11.13 11.42 10.87 11.39 65,700 +0.34(+3.08%)
Apr 22, 2021 10.79 11.40 10.55 11.05 132,690 +0.38(+3.56%)
Apr 21, 2021 9.880 10.74 9.640 10.67 157,490 +0.76(+7.67%)
Apr 20, 2021 10.32 10.50 9.660 9.910 89,095 -0.49(-4.71%)
Apr 19, 2021 10.96 10.97 10.32 10.40 104,621 -0.68(-6.14%)
Apr 16, 2021 11.28 11.46 10.95 11.08 66,600 -0.24(-2.12%)
Apr 15, 2021 11.89 11.89 10.90 11.32 134,320 -0.37(-3.17%)
Apr 14, 2021 11.41 11.73 11.19 11.69 157,494 +0.49(+4.38%)
Apr 13, 2021 11.96 12.31 11.15 11.20 130,823 -0.74(-6.20%)
Apr 12, 2021 12.50 12.61 11.76 11.94 63,357 -0.57(-4.56%)
Apr 09, 2021 12.61 12.62 12.27 12.51 52,600 -0.20(-1.57%)
Apr 08, 2021 13.16 13.30 12.62 12.71 67,629 -0.37(-2.83%)
Apr 07, 2021 13.34 13.34 12.52 13.08 47,101 -0.25(-1.88%)
Apr 06, 2021 13.43 13.54 13.02 13.33 86,106 -0.22(-1.62%)
Apr 05, 2021 13.74 13.79 13.34 13.55 133,888 +0.24(+1.80%)
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.