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

Flux Power Holdings Inc (NQ: FLUX )

4.400 -0.070 (-1.57%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 18, 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 (%)
Apr 28, 2023 3.780 4.050 3.720 3.910 61,085 +0.17(+4.55%)
Apr 27, 2023 3.540 3.900 3.506 3.740 91,087 +0.31(+9.04%)
Apr 26, 2023 3.080 3.460 3.050 3.430 91,869 +0.40(+13.20%)
Apr 25, 2023 3.250 3.250 2.995 3.030 69,517 -0.18(-5.61%)
Apr 24, 2023 3.350 3.350 3.200 3.210 48,248 -0.19(-5.59%)
Apr 21, 2023 3.450 3.460 3.300 3.400 38,796 -0.09(-2.58%)
Apr 20, 2023 3.610 3.630 3.280 3.490 357,620 -0.18(-4.90%)
Apr 19, 2023 3.850 3.945 3.630 3.670 52,258 -0.16(-4.18%)
Apr 18, 2023 4.140 4.170 3.830 3.830 53,668 -0.26(-6.36%)
Apr 17, 2023 3.980 4.270 3.961 4.090 125,401 +0.04(+0.99%)
Apr 14, 2023 4.140 4.270 3.960 4.050 37,696 -0.05(-1.22%)
Apr 13, 2023 4.000 4.170 3.960 4.100 77,985 +0.10(+2.50%)
Apr 12, 2023 4.110 4.320 3.950 4.000 75,853 -0.10(-2.44%)
Apr 11, 2023 4.360 4.380 4.050 4.100 73,545 -0.25(-5.75%)
Apr 10, 2023 4.310 4.479 4.260 4.350 26,318 +0.04(+0.93%)
Apr 06, 2023 4.430 4.547 4.180 4.310 88,132 -0.09(-2.05%)
Apr 05, 2023 4.510 4.640 4.320 4.400 49,732 -0.15(-3.30%)
Apr 04, 2023 4.870 4.870 4.450 4.550 40,473 -0.31(-6.28%)
Apr 03, 2023 5.050 5.214 4.720 4.855 44,730 -0.00(-0.10%)
Mar 31, 2023 4.920 5.020 4.770 4.860 43,189 +0.06(+1.25%)
Mar 30, 2023 5.080 5.160 4.800 4.800 61,640 -0.22(-4.38%)
Mar 29, 2023 5.230 5.360 5.000 5.020 63,332 -0.09(-1.76%)
Mar 28, 2023 5.330 5.430 5.065 5.110 31,600 -0.19(-3.58%)
Mar 27, 2023 5.260 5.480 5.260 5.300 38,435 +0.06(+1.15%)
Mar 24, 2023 5.060 5.242 5.020 5.240 33,015 +0.09(+1.75%)
Mar 23, 2023 5.140 5.400 5.050 5.150 33,433 +0.00(+0.00%)
Mar 22, 2023 5.160 5.490 5.050 5.150 57,764 -0.01(-0.19%)
Mar 21, 2023 5.210 5.610 5.100 5.160 56,098 +0.03(+0.58%)
Mar 20, 2023 5.350 5.430 5.080 5.130 65,962 -0.20(-3.75%)
Mar 17, 2023 5.380 5.480 5.190 5.330 48,884 -0.06(-1.11%)
Mar 16, 2023 5.150 5.500 5.150 5.390 33,236 +0.13(+2.47%)
Mar 15, 2023 5.270 5.276 5.037 5.260 77,259 -0.01(-0.19%)
Mar 14, 2023 5.650 5.820 5.250 5.270 83,191 -0.35(-6.23%)
Mar 13, 2023 5.550 6.110 5.400 5.620 167,171 -0.10(-1.75%)
Mar 10, 2023 7.000 7.140 5.710 5.720 212,824 -1.34(-18.98%)
Mar 09, 2023 6.950 7.400 6.925 7.060 181,609 +0.21(+3.07%)
Mar 08, 2023 6.550 6.850 6.540 6.850 63,966 +0.32(+4.90%)
Mar 07, 2023 6.530 6.681 6.279 6.530 41,474 -0.04(-0.53%)
Mar 06, 2023 6.600 6.780 6.520 6.565 22,669 -0.03(-0.53%)
Mar 03, 2023 6.450 6.793 6.450 6.600 59,749 +0.09(+1.38%)
Mar 02, 2023 6.410 6.600 6.160 6.510 47,160 -0.03(-0.46%)
Mar 01, 2023 6.810 6.813 6.440 6.540 60,405 -0.27(-3.96%)
Feb 28, 2023 6.720 6.850 6.530 6.810 88,866 +0.09(+1.34%)
Feb 27, 2023 6.560 6.870 6.510 6.720 53,596 +0.31(+4.84%)
Feb 24, 2023 6.710 6.790 6.360 6.410 37,473 -0.43(-6.29%)
Feb 23, 2023 6.860 6.870 6.540 6.840 37,497 +0.19(+2.86%)
Feb 22, 2023 6.350 6.800 6.320 6.650 51,230 +0.08(+1.22%)
Feb 21, 2023 6.950 6.950 6.320 6.570 66,986 -0.36(-5.19%)
Feb 17, 2023 6.750 6.950 6.600 6.930 75,717 +0.12(+1.76%)
Feb 16, 2023 6.920 6.950 6.670 6.810 98,118 -0.12(-1.73%)
Feb 15, 2023 6.440 6.940 6.170 6.930 73,628 +0.49(+7.61%)
Feb 14, 2023 6.700 6.920 6.020 6.440 168,841 -0.27(-4.02%)
Feb 13, 2023 7.020 7.500 6.630 6.710 217,610 -0.04(-0.59%)
Feb 10, 2023 6.460 7.090 6.230 6.750 314,441 +0.56(+9.05%)
Feb 09, 2023 5.880 6.300 5.730 6.190 135,384 +0.44(+7.65%)
Feb 08, 2023 6.020 6.020 5.640 5.750 48,206 -0.24(-4.01%)
Feb 07, 2023 6.100 6.100 5.790 5.990 77,917 -0.11(-1.80%)
Feb 06, 2023 5.900 6.130 5.802 6.100 124,097 +0.28(+4.81%)
Feb 03, 2023 5.570 5.990 5.480 5.820 100,835 +0.20(+3.56%)
Feb 02, 2023 5.440 5.730 5.410 5.620 65,244 +0.16(+2.93%)
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.