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

Flux Power Holdings Inc (NQ: FLUX )

4.300 -0.040 (-0.92%)
Streaming Delayed Price Updated: 3:57 PM 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 (%)
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 3.690 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%)
Sep 01, 2023 4.670 4.820 4.490 4.520 11,615 -0.09(-1.95%)
Aug 31, 2023 4.860 4.950 4.530 4.610 24,419 -0.24(-4.95%)
Aug 30, 2023 4.740 4.880 4.610 4.850 34,079 +0.32(+7.18%)
Aug 29, 2023 4.430 4.570 4.400 4.525 24,880 +0.04(+1.00%)
Aug 28, 2023 4.260 4.480 4.260 4.480 21,525 +0.19(+4.43%)
Aug 25, 2023 4.400 4.490 4.262 4.290 23,134 -0.05(-1.15%)
Aug 24, 2023 4.500 4.500 4.270 4.340 15,253 -0.18(-3.98%)
Aug 23, 2023 4.520 4.570 4.400 4.520 28,807 +0.03(+0.67%)
Aug 22, 2023 4.570 4.625 4.470 4.490 8,094 -0.05(-1.10%)
Aug 21, 2023 4.530 4.670 4.410 4.540 39,508 -0.01(-0.22%)
Aug 18, 2023 4.400 4.670 4.400 4.550 29,980 +0.09(+2.02%)
Aug 17, 2023 4.700 4.740 4.450 4.460 40,752 -0.24(-5.11%)
Aug 16, 2023 4.900 4.925 4.660 4.700 46,845 -0.21(-4.28%)
Aug 15, 2023 4.870 5.027 4.810 4.910 32,176 +0.01(+0.20%)
Aug 14, 2023 4.850 5.020 4.806 4.900 28,263 +0.03(+0.62%)
Aug 11, 2023 4.850 5.050 4.784 4.870 32,586 -0.07(-1.42%)
Aug 10, 2023 4.940 5.178 4.870 4.940 78,494 +0.13(+2.70%)
Aug 09, 2023 5.080 5.080 4.755 4.810 42,500 -0.26(-5.13%)
Aug 08, 2023 5.070 5.115 4.850 5.070 74,156 -0.07(-1.46%)
Aug 07, 2023 5.240 5.250 5.000 5.145 36,770 -0.11(-2.00%)
Aug 04, 2023 5.568 5.568 5.250 5.250 38,682 -0.20(-3.67%)
Aug 03, 2023 5.100 5.705 5.100 5.450 55,269 +0.24(+4.61%)
Aug 02, 2023 5.270 5.460 4.930 5.210 86,972 -0.15(-2.80%)
Aug 01, 2023 5.680 5.680 5.300 5.360 94,387 -0.27(-4.80%)
Jul 31, 2023 5.670 5.865 5.570 5.630 79,424 +0.10(+1.81%)
Jul 28, 2023 5.560 5.780 5.500 5.530 107,299 -0.03(-0.54%)
Jul 27, 2023 5.110 5.560 5.026 5.560 175,852 +0.55(+10.98%)
Jul 26, 2023 4.930 5.070 4.800 5.010 37,498 +0.13(+2.66%)
Jul 25, 2023 4.830 4.950 4.750 4.880 41,671 +0.05(+1.04%)
Jul 24, 2023 4.970 5.228 4.750 4.830 116,833 -0.15(-3.01%)
Jul 21, 2023 4.900 5.220 4.797 4.980 145,871 +0.16(+3.32%)
Jul 20, 2023 5.320 5.370 4.720 4.820 95,332 -0.51(-9.57%)
Jul 19, 2023 4.960 5.350 4.920 5.330 110,683 +0.41(+8.33%)
Jul 18, 2023 4.770 5.050 4.770 4.920 37,028 +0.11(+2.29%)
Jul 17, 2023 4.750 4.930 4.750 4.810 22,761 +0.09(+1.91%)
Jul 14, 2023 4.970 4.980 4.705 4.720 44,796 -0.27(-5.41%)
Jul 13, 2023 4.800 4.990 4.800 4.990 71,301 +0.28(+5.94%)
Jul 12, 2023 4.490 4.880 4.389 4.710 49,237 +0.29(+6.56%)
Jul 11, 2023 4.428 4.550 4.360 4.420 26,054 -0.04(-0.90%)
Jul 10, 2023 4.300 4.560 4.260 4.460 59,433 +0.19(+4.45%)
Jul 07, 2023 4.120 4.300 4.070 4.270 30,984 +0.21(+5.17%)
Jul 06, 2023 4.150 4.200 3.860 4.060 41,201 -0.08(-1.93%)
Jul 05, 2023 4.480 4.480 4.130 4.140 23,923 -0.33(-7.33%)
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.