Flux Power Holdings Inc (NQ: FLUX )

9.570 +0.270 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 9.220 9.770 9.220 9.570 67,608 +0.27(+2.90%)
May 06, 2021 10.09 10.24 9.250 9.300 69,012 -0.85(-8.37%)
May 05, 2021 10.32 10.83 10.00 10.15 58,487 -0.08(-0.78%)
May 04, 2021 10.46 10.54 9.816 10.23 75,422 -0.61(-5.63%)
May 03, 2021 11.15 11.39 10.50 10.84 43,408 -0.19(-1.72%)
Apr 30, 2021 11.40 11.68 11.01 11.03 38,900 -0.53(-4.58%)
Apr 29, 2021 11.52 11.70 11.38 11.56 60,341 -0.04(-0.34%)
Apr 28, 2021 11.45 11.70 11.41 11.60 33,360 +0.23(+2.02%)
Apr 27, 2021 11.54 11.70 11.28 11.37 35,304 -0.22(-1.90%)
Apr 26, 2021 11.55 11.79 11.39 11.59 69,608 +0.20(+1.76%)
Apr 23, 2021 11.13 11.42 10.87 11.39 65,700 +0.34(+3.08%)
Apr 22, 2021 10.79 11.40 10.55 11.05 132,690 +0.38(+3.56%)
Apr 21, 2021 9.880 10.74 9.640 10.67 157,490 +0.76(+7.67%)
Apr 20, 2021 10.32 10.50 9.660 9.910 89,095 -0.49(-4.71%)
Apr 19, 2021 10.96 10.97 10.32 10.40 104,621 -0.68(-6.14%)
Apr 16, 2021 11.28 11.46 10.95 11.08 66,600 -0.24(-2.12%)
Apr 15, 2021 11.89 11.89 10.90 11.32 134,320 -0.37(-3.17%)
Apr 14, 2021 11.41 11.73 11.19 11.69 157,494 +0.49(+4.38%)
Apr 13, 2021 11.96 12.31 11.15 11.20 130,823 -0.74(-6.20%)
Apr 12, 2021 12.50 12.61 11.76 11.94 63,357 -0.57(-4.56%)
Apr 09, 2021 12.61 12.62 12.27 12.51 52,600 -0.20(-1.57%)
Apr 08, 2021 13.16 13.30 12.62 12.71 67,629 -0.37(-2.83%)
Apr 07, 2021 13.34 13.34 12.52 13.08 47,101 -0.25(-1.88%)
Apr 06, 2021 13.43 13.54 13.02 13.33 86,106 -0.22(-1.62%)
Apr 05, 2021 13.74 13.79 13.34 13.55 133,888 +0.24(+1.80%)
Apr 01, 2021 13.14 13.58 13.04 13.31 107,700 +0.36(+2.78%)
Mar 31, 2021 11.90 12.95 11.90 12.95 141,259 +1.09(+9.19%)
Mar 30, 2021 11.26 11.86 11.11 11.86 129,581 +0.58(+5.14%)
Mar 29, 2021 11.59 11.98 10.85 11.28 137,072 -0.82(-6.78%)
Mar 26, 2021 11.93 12.36 11.24 12.10 81,600 +0.38(+3.24%)
Mar 25, 2021 11.14 11.92 10.18 11.72 211,022 +0.31(+2.72%)
Mar 24, 2021 12.23 12.47 11.40 11.41 152,486 -0.84(-6.86%)
Mar 23, 2021 13.12 13.40 11.81 12.25 300,631 -0.84(-6.42%)
Mar 22, 2021 14.81 15.35 12.52 13.09 694,440 -2.26(-14.72%)
Mar 19, 2021 11.70 15.87 11.41 15.35 1,022,400 +3.68(+31.53%)
Mar 18, 2021 11.02 12.69 11.01 11.67 360,339 +0.23(+2.01%)
Mar 17, 2021 10.65 11.63 10.36 11.44 233,424 +0.47(+4.28%)
Mar 16, 2021 11.96 11.96 10.71 10.97 155,494 -0.81(-6.88%)
Mar 15, 2021 11.68 12.23 11.41 11.78 187,387 +0.21(+1.82%)
Mar 12, 2021 11.95 12.09 11.20 11.57 114,100 -0.64(-5.24%)
Mar 11, 2021 11.87 12.21 11.23 12.21 211,006 +1.01(+9.02%)
Mar 10, 2021 11.08 11.61 10.79 11.20 163,676 +0.52(+4.87%)
Mar 09, 2021 9.900 10.68 9.770 10.68 159,285 +1.06(+11.02%)
Mar 08, 2021 10.04 10.25 9.380 9.620 153,133 -0.39(-3.90%)
Mar 05, 2021 10.86 11.08 8.340 10.01 370,600 -0.75(-6.97%)
Mar 04, 2021 12.39 12.74 10.20 10.76 398,853 -1.80(-14.33%)
Mar 03, 2021 12.82 13.52 12.30 12.56 145,391 -0.27(-2.10%)
Mar 02, 2021 13.40 13.76 12.54 12.83 158,553 -0.36(-2.73%)
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.