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

Flux Power Holdings Inc (NQ: FLUX )

4.250 -0.220 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Feb 01, 2023 5.420 5.619 5.240 5.460 109,223 +0.02(+0.37%)
Jan 31, 2023 5.290 5.450 5.184 5.440 137,421 +0.25(+4.82%)
Jan 30, 2023 5.060 5.320 5.010 5.190 29,247 -0.07(-1.33%)
Jan 27, 2023 5.000 5.420 5.000 5.260 37,252 +0.21(+4.16%)
Jan 26, 2023 5.050 5.140 4.890 5.050 38,321 +0.04(+0.80%)
Jan 25, 2023 4.990 5.050 4.660 5.010 86,570 +0.05(+1.01%)
Jan 24, 2023 4.640 5.050 4.510 4.960 37,785 +0.33(+7.13%)
Jan 23, 2023 4.450 4.660 4.420 4.630 16,911 +0.09(+2.09%)
Jan 20, 2023 4.560 4.560 4.290 4.535 33,521 +0.04(+0.78%)
Jan 19, 2023 4.890 4.980 4.500 4.500 22,311 -0.41(-8.35%)
Jan 18, 2023 4.900 4.986 4.800 4.910 28,945 +0.03(+0.61%)
Jan 17, 2023 4.850 4.930 4.650 4.880 23,477 +0.03(+0.62%)
Jan 13, 2023 4.850 4.940 4.712 4.850 17,842 +0.09(+1.89%)
Jan 12, 2023 4.690 4.890 4.560 4.760 17,617 +0.11(+2.37%)
Jan 11, 2023 4.440 4.700 4.400 4.650 21,683 +0.31(+7.14%)
Jan 10, 2023 4.210 4.430 4.210 4.340 10,245 +0.10(+2.36%)
Jan 09, 2023 4.320 4.490 4.180 4.240 19,561 -0.05(-1.17%)
Jan 06, 2023 4.200 4.300 4.150 4.290 19,614 +0.24(+5.93%)
Jan 05, 2023 4.230 4.270 4.050 4.050 6,223 -0.21(-4.93%)
Jan 04, 2023 4.200 4.320 4.011 4.260 13,018 +0.12(+2.90%)
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.