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

Flux Power Holdings Inc (NQ: FLUX )

2.670 +0.140 (+5.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2022 2.610 2.750 2.510 2.560 26,629 -0.16(-5.88%)
Sep 29, 2022 2.760 2.832 2.518 2.720 26,330 +0.13(+5.02%)
Sep 28, 2022 2.510 2.630 2.460 2.590 11,388 +0.05(+1.97%)
Sep 27, 2022 2.770 2.790 2.510 2.540 27,193 -0.21(-7.64%)
Sep 26, 2022 2.800 2.842 2.630 2.750 37,979 -0.02(-0.76%)
Sep 23, 2022 3.070 3.070 2.670 2.771 92,049 +0.13(+4.92%)
Sep 22, 2022 2.940 3.060 2.410 2.641 95,165 -0.23(-7.98%)
Sep 21, 2022 2.870 2.900 2.800 2.870 13,705 -0.03(-1.03%)
Sep 20, 2022 3.140 3.140 2.813 2.900 25,535 -0.24(-7.64%)
Sep 19, 2022 3.190 3.220 3.090 3.140 19,428 -0.08(-2.48%)
Sep 16, 2022 3.330 3.380 3.200 3.220 54,401 -0.17(-5.01%)
Sep 15, 2022 3.270 3.440 3.250 3.390 63,230 +0.16(+4.95%)
Sep 14, 2022 3.130 3.329 3.000 3.230 76,124 +0.11(+3.53%)
Sep 13, 2022 3.000 3.130 2.930 3.120 44,935 +0.01(+0.32%)
Sep 12, 2022 3.000 3.140 2.870 3.110 96,434 +0.19(+6.51%)
Sep 09, 2022 2.998 2.998 2.870 2.920 33,823 +0.09(+3.18%)
Sep 08, 2022 2.710 2.929 2.710 2.830 21,671 +0.05(+1.80%)
Sep 07, 2022 2.770 2.834 2.710 2.780 29,547 +0.06(+2.21%)
Sep 06, 2022 2.700 2.757 2.520 2.720 30,620 +0.20(+7.94%)
Sep 02, 2022 2.620 2.790 2.420 2.520 26,593 +0.17(+7.23%)
Sep 01, 2022 2.370 2.570 2.340 2.350 39,732 -0.14(-5.62%)
Aug 31, 2022 2.590 2.675 2.210 2.490 55,826 -0.05(-1.97%)
Aug 30, 2022 2.670 2.966 2.520 2.540 32,899 -0.07(-2.68%)
Aug 29, 2022 2.670 2.878 2.560 2.610 14,492 -0.09(-3.33%)
Aug 26, 2022 2.770 2.770 2.650 2.700 5,462 -0.08(-2.88%)
Aug 25, 2022 2.840 2.960 2.720 2.780 29,981 +0.03(+1.09%)
Aug 24, 2022 2.790 2.800 2.607 2.750 34,085 -0.01(-0.36%)
Aug 23, 2022 2.540 2.980 2.540 2.760 36,309 +0.19(+7.39%)
Aug 22, 2022 2.630 2.630 2.520 2.570 16,330 -0.18(-6.55%)
Aug 19, 2022 2.930 2.930 2.610 2.750 38,674 -0.23(-7.72%)
Aug 18, 2022 2.920 3.210 2.910 2.980 14,683 +0.03(+1.02%)
Aug 17, 2022 3.000 3.031 2.850 2.950 12,551 -0.02(-0.67%)
Aug 16, 2022 2.920 3.030 2.780 2.970 58,716 +0.06(+2.06%)
Aug 15, 2022 3.090 3.090 2.910 2.910 28,811 -0.04(-1.36%)
Aug 12, 2022 3.010 3.318 2.881 2.950 58,292 +0.05(+1.72%)
Aug 11, 2022 2.920 2.955 2.860 2.900 23,843 -0.02(-0.68%)
Aug 10, 2022 2.880 3.000 2.805 2.920 38,739 +0.01(+0.34%)
Aug 09, 2022 3.180 3.200 2.870 2.910 43,017 -0.25(-7.91%)
Aug 08, 2022 3.180 3.330 3.110 3.160 19,124 -0.03(-0.94%)
Aug 05, 2022 3.200 3.266 3.100 3.190 16,509 -0.08(-2.45%)
Aug 04, 2022 3.190 3.420 3.178 3.270 23,795 +0.08(+2.51%)
Aug 03, 2022 3.130 3.320 2.860 3.190 73,318 -0.08(-2.45%)
Aug 02, 2022 2.860 3.430 2.780 3.270 109,520 +0.43(+15.14%)
Aug 01, 2022 2.770 2.890 2.647 2.840 54,192 +0.21(+7.98%)
Jul 29, 2022 2.370 2.700 2.341 2.630 72,265 +0.31(+13.36%)
Jul 28, 2022 2.340 2.390 2.320 2.320 60,019 +0.05(+2.20%)
Jul 27, 2022 2.200 2.284 2.200 2.270 9,704 +0.07(+3.18%)
Jul 26, 2022 2.200 2.360 2.180 2.200 17,811 -0.04(-1.79%)
Jul 25, 2022 2.300 2.300 2.179 2.240 10,304 -0.09(-3.86%)
Jul 22, 2022 2.430 2.430 2.317 2.330 6,933 -0.01(-0.43%)
Jul 21, 2022 2.350 2.400 2.300 2.340 10,974 -0.05(-2.09%)
Jul 20, 2022 2.480 2.500 2.180 2.390 36,257 -0.01(-0.42%)
Jul 19, 2022 2.370 2.450 2.370 2.400 20,451 +0.15(+6.67%)
Jul 18, 2022 2.330 2.390 2.250 2.250 14,832 +0.05(+2.27%)
Jul 15, 2022 2.060 2.280 2.060 2.200 14,092 +0.06(+2.91%)
Jul 14, 2022 2.185 2.185 2.110 2.138 12,231 -0.09(-4.14%)
Jul 13, 2022 2.220 2.360 2.200 2.230 7,094 +0.03(+1.36%)
Jul 12, 2022 2.170 2.434 2.170 2.200 9,484 +0.03(+1.38%)
Jul 11, 2022 2.350 2.420 2.160 2.170 20,475 -0.21(-8.82%)
Jul 08, 2022 2.350 2.470 2.350 2.380 16,026 +0.09(+3.93%)
Jul 07, 2022 2.480 2.490 2.260 2.290 49,216 -0.10(-4.18%)
Jul 06, 2022 2.290 2.480 2.240 2.390 23,506 +0.08(+3.46%)
Jul 05, 2022 2.290 2.400 2.240 2.310 27,061 +0.01(+0.43%)
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.