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 UNCHANGED
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 (%)
Dec 31, 2020 17.24 17.24 17.24 1,907,243 -2.19(-11.27%)
Dec 30, 2020 17.93 21.00 17.75 19.43 1,907,243 +1.56(+8.73%)
Dec 29, 2020 17.51 18.47 16.39 17.87 623,545 +0.43(+2.47%)
Dec 28, 2020 13.41 21.89 13.39 17.44 2,832,053 +4.64(+36.25%)
Dec 24, 2020 12.86 13.10 12.52 12.80 127,500 +0.08(+0.63%)
Dec 23, 2020 13.33 13.45 12.50 12.72 235,675 -0.25(-1.93%)
Dec 22, 2020 13.55 14.14 12.57 12.97 466,421 -0.24(-1.82%)
Dec 21, 2020 12.44 13.30 12.31 13.21 405,201 +0.17(+1.30%)
Dec 18, 2020 11.76 13.22 11.61 13.04 801,600 +1.77(+15.71%)
Dec 17, 2020 11.94 12.25 11.20 11.27 265,015 -0.51(-4.33%)
Dec 16, 2020 12.05 13.50 11.02 11.78 755,099 -0.57(-4.62%)
Dec 15, 2020 10.94 12.70 10.81 12.35 529,500 +1.55(+14.35%)
Dec 14, 2020 11.44 11.44 10.41 10.80 464,754 +0.25(+2.37%)
Dec 11, 2020 10.93 11.29 10.25 10.55 317,100 -0.55(-4.95%)
Dec 10, 2020 9.640 11.29 9.300 11.10 630,008 +1.48(+15.38%)
Dec 09, 2020 10.45 11.15 9.550 9.620 490,166 -0.53(-5.22%)
Dec 08, 2020 9.500 10.64 9.380 10.15 713,248 +0.97(+10.57%)
Dec 07, 2020 9.650 9.730 8.970 9.180 339,936 -0.50(-5.17%)
Dec 04, 2020 9.000 9.710 8.783 9.680 159,700 +0.77(+8.64%)
Dec 03, 2020 9.250 9.300 8.750 8.910 157,448 -0.27(-2.94%)
Dec 02, 2020 9.100 9.190 8.260 9.180 378,467 +0.01(+0.11%)
Dec 01, 2020 9.820 10.00 9.150 9.170 181,749 -0.37(-3.88%)
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%)
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.