Skip to main content

Flextronics Intl Ltd (NQ: FLEX )

31.11 +0.26 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.52 19.53 19.10 19.18 7,013,830 -0.17(-0.90%)
Nov 29, 2023 19.43 19.88 19.20 19.35 9,277,442 -0.39(-1.98%)
Nov 28, 2023 20.11 20.30 19.68 19.74 4,664,603 -0.35(-1.76%)
Nov 27, 2023 19.79 20.12 19.67 20.10 4,627,696 +0.23(+1.14%)
Nov 24, 2023 19.79 19.87 19.65 19.87 1,282,879 +0.04(+0.19%)
Nov 22, 2023 19.92 20.11 19.76 19.83 2,429,589 +0.11(+0.53%)
Nov 21, 2023 19.83 19.94 19.68 19.73 3,646,955 -0.27(-1.36%)
Nov 20, 2023 19.84 20.07 19.79 20.00 4,865,202 +0.22(+1.10%)
Nov 17, 2023 20.02 20.02 19.64 19.78 7,441,430 -0.10(-0.49%)
Nov 16, 2023 19.92 20.17 19.33 19.88 5,013,366 -0.32(-1.60%)
Nov 15, 2023 20.22 20.60 20.17 20.20 5,380,678 +0.01(+0.04%)
Nov 14, 2023 19.90 20.34 19.86 20.20 4,442,731 +0.60(+3.08%)
Nov 13, 2023 19.65 19.74 19.51 19.59 2,711,621 -0.07(-0.34%)
Nov 10, 2023 19.35 19.73 19.33 19.66 5,059,252 +0.33(+1.72%)
Nov 09, 2023 19.51 19.64 19.31 19.33 3,830,739 -0.14(-0.70%)
Nov 08, 2023 19.40 19.59 19.21 19.46 3,062,368 +0.10(+0.51%)
Nov 07, 2023 19.51 19.64 19.37 19.37 2,078,494 -0.19(-0.96%)
Nov 06, 2023 19.69 19.71 19.48 19.56 2,881,705 -0.14(-0.69%)
Nov 03, 2023 19.40 19.78 19.32 19.69 5,929,723 +0.58(+3.04%)
Nov 02, 2023 19.64 19.78 19.09 19.11 6,272,989 -0.32(-1.63%)
Nov 01, 2023 19.33 19.45 19.10 19.43 6,092,822 +0.05(+0.23%)
Oct 31, 2023 19.26 19.46 19.15 19.38 4,583,601 +0.12(+0.63%)
Oct 30, 2023 19.42 19.61 19.24 19.26 6,447,779 -0.12(-0.62%)
Oct 27, 2023 19.40 19.57 19.10 19.38 9,994,651 -0.04(-0.19%)
Oct 26, 2023 19.21 19.53 18.64 19.42 22,258,048 +1.92(+10.98%)
Oct 25, 2023 17.90 18.06 17.44 17.50 11,076,405 -0.46(-2.56%)
Oct 24, 2023 18.03 18.29 17.91 17.96 9,844,903 +0.08(+0.46%)
Oct 23, 2023 18.09 18.14 17.79 17.87 7,711,694 -0.30(-1.66%)
Oct 20, 2023 18.54 18.54 17.72 18.18 12,767,858 -0.48(-2.58%)
Oct 19, 2023 19.37 19.44 18.62 18.66 5,439,229 -0.68(-3.51%)
Oct 18, 2023 19.26 19.58 19.11 19.34 4,269,004 -0.21(-1.08%)
Oct 17, 2023 19.59 20.00 19.43 19.55 11,242,069 -0.31(-1.56%)
Oct 16, 2023 19.60 20.02 19.65 19.86 3,441,886 +0.44(+2.25%)
Oct 13, 2023 20.06 20.18 19.39 19.42 3,830,041 -0.76(-3.77%)
Oct 12, 2023 20.36 20.44 19.98 20.18 3,026,795 -0.14(-0.67%)
Oct 11, 2023 20.35 20.63 20.15 20.32 4,359,097 +0.05(+0.26%)
Oct 10, 2023 20.13 20.45 20.09 20.26 3,808,568 +0.22(+1.09%)
Oct 09, 2023 19.71 20.15 19.62 20.05 2,707,979 +0.15(+0.76%)
Oct 06, 2023 19.54 20.03 19.54 19.89 4,287,665 +0.27(+1.38%)
Oct 05, 2023 20.00 20.19 19.60 19.62 4,345,154 -0.43(-2.14%)
Oct 04, 2023 19.94 20.15 19.86 20.05 3,645,644 +0.18(+0.91%)
Oct 03, 2023 20.05 20.34 19.77 19.87 4,928,462 -0.24(-1.20%)
Oct 02, 2023 20.26 20.34 20.02 20.11 4,399,370 -0.22(-1.08%)
Sep 29, 2023 20.17 20.48 20.05 20.33 8,941,485 +0.29(+1.47%)
Sep 28, 2023 19.05 20.08 19.05 20.04 4,915,449 +1.09(+5.73%)
Sep 27, 2023 19.13 19.32 18.83 18.95 3,050,191 -0.06(-0.32%)
Sep 26, 2023 19.28 19.42 18.96 19.01 4,282,262 -0.44(-2.25%)
Sep 25, 2023 19.39 19.59 19.41 19.45 3,917,646 -0.05(-0.27%)
Sep 22, 2023 19.22 19.69 19.22 19.50 4,622,460 +0.35(+1.81%)
Sep 21, 2023 19.23 19.34 19.13 19.16 3,530,918 -0.29(-1.47%)
Sep 20, 2023 19.57 19.71 19.42 19.44 3,184,302 +0.00(+0.00%)
Sep 19, 2023 19.19 19.49 19.12 19.44 2,642,621 +0.13(+0.66%)
Sep 18, 2023 19.28 19.46 19.23 19.31 2,651,163 -0.05(-0.23%)
Sep 15, 2023 19.86 19.91 19.32 19.36 3,619,731 -0.54(-2.69%)
Sep 14, 2023 19.69 19.96 19.69 19.89 4,256,314 +0.23(+1.15%)
Sep 13, 2023 19.77 19.92 19.54 19.67 2,546,087 -0.15(-0.76%)
Sep 12, 2023 19.82 20.05 19.74 19.82 3,172,464 -0.15(-0.76%)
Sep 11, 2023 19.92 20.04 19.64 19.97 3,925,025 +0.20(+0.99%)
Sep 08, 2023 19.88 19.98 19.69 19.77 2,813,651 -0.16(-0.79%)
Sep 07, 2023 20.02 20.10 19.50 19.93 4,392,318 -0.15(-0.75%)
Sep 06, 2023 20.14 20.29 19.95 20.08 4,408,872 -0.11(-0.52%)
Sep 05, 2023 20.59 20.61 20.17 20.19 5,453,013 -0.54(-2.62%)
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.