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

Flux Power Holdings Inc (NQ: FLUX )

4.930 -0.020 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2020 10.16 10.25 8.970 9.540 226,666 -0.45(-4.50%)
Nov 27, 2020 10.24 10.89 9.840 9.990 176,700 -0.19(-1.87%)
Nov 25, 2020 9.880 10.55 9.620 10.18 174,800 +0.37(+3.77%)
Nov 24, 2020 11.50 11.50 9.330 9.810 526,425 -1.29(-11.62%)
Nov 23, 2020 10.50 11.96 10.50 11.10 679,641 +0.74(+7.14%)
Nov 20, 2020 9.800 10.44 9.616 10.36 534,000 +0.58(+5.93%)
Nov 19, 2020 8.210 9.790 8.100 9.780 356,409 +1.61(+19.71%)
Nov 18, 2020 8.610 8.640 7.880 8.170 273,263 -0.39(-4.56%)
Nov 17, 2020 8.630 8.880 8.410 8.560 118,169 -0.33(-3.71%)
Nov 16, 2020 8.560 8.950 8.550 8.890 105,149 +0.48(+5.71%)
Nov 13, 2020 8.950 9.380 7.990 8.410 133,300 -0.47(-5.29%)
Nov 12, 2020 9.430 9.750 8.760 8.880 176,039 -0.07(-0.78%)
Nov 11, 2020 8.940 9.280 8.360 8.950 144,433 +0.11(+1.24%)
Nov 10, 2020 8.860 9.090 8.260 8.840 125,383 +0.31(+3.63%)
Nov 09, 2020 9.690 9.700 8.150 8.530 202,650 -1.33(-13.49%)
Nov 06, 2020 10.04 10.04 9.100 9.860 167,900 +0.83(+9.19%)
Nov 05, 2020 8.100 9.250 8.000 9.030 229,354 +1.12(+14.16%)
Nov 04, 2020 7.980 8.380 7.770 7.910 89,062 +0.06(+0.76%)
Nov 03, 2020 7.330 8.500 7.330 7.850 165,127 +0.69(+9.64%)
Nov 02, 2020 6.700 7.440 6.700 7.160 90,688 +0.49(+7.35%)
Oct 30, 2020 7.350 7.410 6.590 6.670 154,700 -0.64(-8.76%)
Oct 29, 2020 7.140 7.800 7.000 7.310 161,615 +0.19(+2.67%)
Oct 28, 2020 7.300 7.310 6.600 7.120 143,471 -0.19(-2.60%)
Oct 27, 2020 8.250 8.250 7.310 7.310 136,048 -0.83(-10.20%)
Oct 26, 2020 8.480 8.800 7.700 8.140 131,805 -0.52(-6.00%)
Oct 23, 2020 8.400 8.830 8.300 8.660 98,000 +0.26(+3.10%)
Oct 22, 2020 8.610 8.710 8.260 8.400 103,666 -0.18(-2.10%)
Oct 21, 2020 8.890 8.890 8.460 8.580 140,794 -0.33(-3.70%)
Oct 20, 2020 9.370 9.370 8.700 8.910 135,730 -0.33(-3.57%)
Oct 19, 2020 9.690 9.860 8.370 9.240 434,133 -1.19(-11.41%)
Oct 16, 2020 11.81 11.99 10.00 10.43 464,100 -1.03(-8.99%)
Oct 15, 2020 11.79 11.90 10.52 11.46 422,394 -0.63(-5.21%)
Oct 14, 2020 11.60 12.49 11.59 12.09 549,671 +0.74(+6.52%)
Oct 13, 2020 10.35 11.35 10.23 11.35 461,792 +1.03(+9.98%)
Oct 12, 2020 9.600 10.58 9.250 10.32 554,427 +1.22(+13.41%)
Oct 09, 2020 8.200 9.600 8.156 9.100 463,900 +0.95(+11.66%)
Oct 08, 2020 8.500 8.840 7.710 8.150 347,767 -0.45(-5.23%)
Oct 07, 2020 8.200 8.890 7.590 8.600 451,952 +0.83(+10.68%)
Oct 06, 2020 8.000 8.740 7.150 7.770 835,748 +0.08(+1.04%)
Oct 05, 2020 7.210 7.850 7.000 7.690 329,390 +0.39(+5.34%)
Oct 02, 2020 6.330 7.367 6.150 7.300 401,800 +0.60(+8.96%)
Oct 01, 2020 6.490 6.700 6.300 6.700 264,837 +0.00(+0.00%)
Sep 30, 2020 6.460 6.800 6.040 6.700 436,675 -0.15(-2.19%)
Sep 29, 2020 7.440 7.490 5.920 6.850 2,279,708 +1.45(+26.85%)
Sep 28, 2020 5.870 6.000 4.890 5.400 2,645,345 -0.09(-1.64%)
Sep 25, 2020 5.760 6.190 5.400 5.490 238,500 -0.17(-3.00%)
Sep 24, 2020 5.060 6.110 5.050 5.660 353,441 +0.49(+9.48%)
Sep 23, 2020 5.720 6.100 4.950 5.170 413,125 -0.83(-13.83%)
Sep 22, 2020 6.310 6.700 5.930 6.000 163,964 -0.29(-4.61%)
Sep 21, 2020 6.420 7.200 6.120 6.290 431,075 +0.01(+0.16%)
Sep 18, 2020 5.750 7.340 5.750 6.280 762,100 +0.48(+8.28%)
Sep 17, 2020 5.920 5.920 5.700 5.800 73,450 -0.02(-0.34%)
Sep 16, 2020 5.470 6.150 5.460 5.820 194,473 +0.34(+6.20%)
Sep 15, 2020 5.270 5.800 5.251 5.480 60,849 +0.06(+1.11%)
Sep 14, 2020 5.240 5.550 5.190 5.420 90,927 +0.18(+3.44%)
Sep 11, 2020 5.350 5.380 5.190 5.240 63,000 -0.07(-1.32%)
Sep 10, 2020 5.510 5.640 5.250 5.310 90,398 -0.14(-2.57%)
Sep 09, 2020 5.370 5.540 5.190 5.450 93,302 +0.14(+2.64%)
Sep 08, 2020 5.120 5.590 5.000 5.310 130,675 +0.12(+2.31%)
Sep 04, 2020 5.200 5.450 4.680 5.190 192,000 -0.07(-1.33%)
Sep 03, 2020 5.900 5.980 5.160 5.260 378,875 -0.39(-6.90%)
Sep 02, 2020 5.800 5.850 5.470 5.650 232,032 -0.22(-3.75%)
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.