Skip to main content

Flux Power Holdings Inc (NQ: FLUX )

4.490 +0.140 (+3.22%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 3.900 3.922 3.760 3.840 16,264 -0.04(-1.03%)
May 05, 2023 3.660 4.000 3.610 3.880 28,381 +0.27(+7.48%)
May 04, 2023 3.890 4.020 3.570 3.610 66,836 -0.24(-6.23%)
May 03, 2023 3.960 3.999 3.850 3.850 31,090 -0.13(-3.27%)
May 02, 2023 4.110 4.310 3.810 3.980 52,585 -0.20(-4.78%)
May 01, 2023 4.040 4.260 3.984 4.180 71,865 +0.27(+6.91%)
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%)
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.