Skip to main content

Flextronics Intl Ltd (NQ: FLEX )

28.61 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 20.12 20.63 20.10 20.57 3,766,263 +0.39(+1.93%)
Apr 27, 2023 19.84 20.20 19.44 20.18 5,823,138 +0.34(+1.71%)
Apr 26, 2023 19.66 20.07 19.52 19.84 5,381,467 +0.16(+0.81%)
Apr 25, 2023 20.35 20.41 19.64 19.68 5,003,673 -0.97(-4.70%)
Apr 24, 2023 20.58 20.77 20.55 20.65 3,491,762 +0.02(+0.10%)
Apr 21, 2023 20.76 20.79 20.40 20.63 3,341,076 -0.15(-0.72%)
Apr 20, 2023 20.86 21.03 20.66 20.78 7,445,426 -0.37(-1.75%)
Apr 19, 2023 21.57 21.60 21.02 21.15 4,150,444 -0.70(-3.20%)
Apr 18, 2023 21.74 21.90 21.48 21.85 3,092,569 +0.24(+1.11%)
Apr 17, 2023 21.52 21.82 21.52 21.61 2,428,887 -0.07(-0.32%)
Apr 14, 2023 21.69 21.93 21.49 21.68 1,713,550 -0.08(-0.37%)
Apr 13, 2023 21.60 21.93 21.26 21.76 1,869,265 +0.28(+1.30%)
Apr 12, 2023 21.63 21.84 21.43 21.48 2,769,186 +0.04(+0.19%)
Apr 11, 2023 21.70 21.82 21.40 21.44 2,273,118 -0.12(-0.56%)
Apr 10, 2023 21.16 21.70 21.10 21.56 2,112,276 +0.21(+0.98%)
Apr 06, 2023 21.53 21.64 21.31 21.35 2,271,624 -0.34(-1.57%)
Apr 05, 2023 21.56 21.76 21.41 21.69 2,099,255 -0.07(-0.32%)
Apr 04, 2023 22.61 22.61 21.61 21.76 3,488,740 -0.78(-3.46%)
Apr 03, 2023 22.90 23.07 22.43 22.54 3,449,882 -0.47(-2.04%)
Mar 31, 2023 22.28 23.02 22.28 23.01 3,942,205 +0.73(+3.28%)
Mar 30, 2023 22.39 22.54 22.16 22.28 2,527,880 +0.14(+0.63%)
Mar 29, 2023 21.74 22.17 21.66 22.14 3,388,618 +0.63(+2.93%)
Mar 28, 2023 21.25 21.54 21.12 21.51 3,230,731 +0.23(+1.08%)
Mar 27, 2023 21.19 21.57 21.12 21.28 2,411,370 +0.29(+1.38%)
Mar 24, 2023 21.22 21.30 20.80 20.99 2,349,626 -0.47(-2.19%)
Mar 23, 2023 21.53 22.05 21.04 21.46 3,593,972 +0.16(+0.75%)
Mar 22, 2023 21.45 21.97 21.28 21.30 4,244,346 -0.26(-1.21%)
Mar 21, 2023 21.32 21.76 21.32 21.56 3,594,195 +0.55(+2.62%)
Mar 20, 2023 20.85 21.37 20.81 21.01 4,179,160 +0.28(+1.35%)
Mar 17, 2023 21.04 21.05 20.36 20.73 6,171,649 -0.35(-1.66%)
Mar 16, 2023 20.43 21.13 19.98 21.08 9,380,285 +0.33(+1.59%)
Mar 15, 2023 20.95 21.11 20.22 20.75 10,124,339 -0.61(-2.86%)
Mar 14, 2023 21.48 21.73 20.97 21.36 7,057,554 +0.23(+1.09%)
Mar 13, 2023 21.17 21.80 21.08 21.13 5,303,232 -0.52(-2.40%)
Mar 10, 2023 22.28 22.64 21.58 21.65 3,536,111 -0.67(-3.00%)
Mar 09, 2023 23.07 23.09 22.27 22.32 3,379,852 -0.64(-2.79%)
Mar 08, 2023 22.96 23.10 22.58 22.96 3,380,071 +0.12(+0.53%)
Mar 07, 2023 23.08 23.23 22.73 22.84 2,214,230 -0.18(-0.78%)
Mar 06, 2023 22.90 23.53 22.90 23.02 4,083,361 +0.12(+0.52%)
Mar 03, 2023 22.94 23.08 22.80 22.90 2,060,719 +0.14(+0.62%)
Mar 02, 2023 22.56 22.85 22.32 22.76 2,884,015 -0.01(-0.04%)
Mar 01, 2023 22.81 23.18 22.59 22.77 3,946,342 +0.01(+0.04%)
Feb 28, 2023 23.14 23.14 22.73 22.76 3,789,159 -0.33(-1.43%)
Feb 27, 2023 23.50 23.58 23.02 23.09 1,924,755 -0.15(-0.65%)
Feb 24, 2023 23.01 23.34 22.88 23.24 3,183,158 -0.15(-0.64%)
Feb 23, 2023 23.58 23.64 23.15 23.39 2,148,521 +0.17(+0.73%)
Feb 22, 2023 23.57 23.60 22.86 23.22 3,546,590 +0.05(+0.22%)
Feb 21, 2023 23.45 23.74 23.14 23.17 3,349,369 -0.56(-2.36%)
Feb 17, 2023 24.12 24.22 23.68 23.73 2,580,414 -0.51(-2.10%)
Feb 16, 2023 24.28 24.59 24.08 24.24 2,643,166 -0.28(-1.14%)
Feb 15, 2023 24.56 24.81 24.30 24.52 8,594,090 -0.16(-0.65%)
Feb 14, 2023 24.40 24.86 24.26 24.68 2,865,829 +0.23(+0.94%)
Feb 13, 2023 24.50 24.63 24.34 24.45 4,355,042 +0.01(+0.04%)
Feb 10, 2023 23.17 24.55 23.16 24.44 8,946,101 +1.14(+4.89%)
Feb 09, 2023 24.49 24.98 23.28 23.30 13,422,055 -0.85(-3.52%)
Feb 08, 2023 24.31 24.47 23.82 24.15 6,941,554 -0.30(-1.23%)
Feb 07, 2023 24.38 24.55 23.94 24.45 5,318,756 -0.04(-0.16%)
Feb 06, 2023 24.11 24.60 24.00 24.49 5,457,009 +0.07(+0.29%)
Feb 03, 2023 24.00 24.56 23.87 24.42 5,552,740 +0.08(+0.33%)
Feb 02, 2023 24.16 24.73 24.07 24.34 9,223,002 +0.56(+2.35%)
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.