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 (%)
Jul 31, 2023 27.11 27.57 27.04 27.36 3,281,077 +0.38(+1.41%)
Jul 28, 2023 27.16 27.54 26.84 26.98 5,856,183 -0.02(-0.07%)
Jul 27, 2023 28.50 28.67 26.93 27.00 10,253,095 -1.27(-4.49%)
Jul 26, 2023 28.42 28.58 28.14 28.27 4,928,163 -0.15(-0.53%)
Jul 25, 2023 28.23 28.62 28.10 28.42 4,755,855 +0.25(+0.89%)
Jul 24, 2023 28.35 28.37 27.43 28.17 6,317,994 -0.23(-0.81%)
Jul 21, 2023 28.86 28.90 28.18 28.40 4,616,136 +0.04(+0.14%)
Jul 20, 2023 28.80 28.80 28.13 28.36 7,114,678 -0.43(-1.49%)
Jul 19, 2023 28.56 28.82 28.40 28.79 3,892,040 +0.39(+1.37%)
Jul 18, 2023 28.23 28.48 28.11 28.40 2,841,602 +0.19(+0.67%)
Jul 17, 2023 27.86 28.34 27.83 28.21 2,612,536 +0.31(+1.11%)
Jul 14, 2023 28.24 28.25 27.81 27.90 2,381,541 -0.38(-1.34%)
Jul 13, 2023 28.13 28.39 28.06 28.28 3,367,791 +0.25(+0.89%)
Jul 12, 2023 28.00 28.16 27.90 28.03 2,657,319 +0.17(+0.61%)
Jul 11, 2023 27.98 28.00 27.63 27.86 2,987,226 -0.05(-0.18%)
Jul 10, 2023 27.52 27.94 27.52 27.91 2,336,422 +0.36(+1.31%)
Jul 07, 2023 27.28 27.85 27.26 27.55 2,451,003 +0.35(+1.29%)
Jul 06, 2023 27.09 27.39 26.96 27.20 1,973,054 -0.09(-0.33%)
Jul 05, 2023 27.37 27.40 27.09 27.29 2,834,477 -0.35(-1.27%)
Jul 03, 2023 27.61 27.85 27.39 27.64 1,601,288 +0.00(+0.00%)
Jun 30, 2023 27.43 27.93 27.42 27.64 3,109,405 +0.28(+1.02%)
Jun 29, 2023 26.83 27.39 26.80 27.36 3,094,663 +0.70(+2.63%)
Jun 28, 2023 26.36 26.68 26.26 26.66 3,003,468 +0.20(+0.76%)
Jun 27, 2023 26.19 26.62 25.94 26.46 2,790,369 +0.36(+1.38%)
Jun 26, 2023 26.33 26.66 26.08 26.10 2,553,990 -0.29(-1.10%)
Jun 23, 2023 26.27 26.53 26.03 26.39 2,931,657 -0.18(-0.68%)
Jun 22, 2023 26.94 26.98 26.55 26.57 2,780,286 -0.41(-1.52%)
Jun 21, 2023 27.01 27.25 26.70 26.98 6,622,566 -0.19(-0.70%)
Jun 20, 2023 26.49 27.32 26.38 27.17 4,772,875 +0.40(+1.49%)
Jun 16, 2023 26.89 27.05 26.66 26.77 3,750,633 -0.08(-0.30%)
Jun 15, 2023 26.60 26.88 26.35 26.85 8,417,897 +0.21(+0.79%)
Jun 14, 2023 26.50 26.83 26.29 26.64 4,589,395 +0.03(+0.11%)
Jun 13, 2023 26.70 26.88 26.40 26.61 4,383,934 -0.08(-0.30%)
Jun 12, 2023 26.38 26.73 26.36 26.69 3,134,020 +0.36(+1.37%)
Jun 09, 2023 26.53 26.60 26.19 26.33 2,126,584 -0.06(-0.23%)
Jun 08, 2023 26.41 26.54 26.21 26.39 3,060,692 -0.16(-0.60%)
Jun 07, 2023 26.23 26.75 26.23 26.55 4,565,594 +0.32(+1.22%)
Jun 06, 2023 25.73 26.31 25.62 26.23 2,955,375 +0.36(+1.39%)
Jun 05, 2023 26.06 26.16 25.62 25.87 3,095,135 -0.26(-1.00%)
Jun 02, 2023 25.79 26.23 25.72 26.13 2,803,263 +0.59(+2.31%)
Jun 01, 2023 25.50 25.72 25.20 25.54 2,102,309 +0.15(+0.59%)
May 31, 2023 25.50 25.77 25.01 25.39 4,550,343 -0.41(-1.59%)
May 30, 2023 26.25 26.27 25.68 25.80 4,653,842 -0.11(-0.42%)
May 26, 2023 25.60 26.04 25.39 25.91 6,373,979 +0.44(+1.73%)
May 25, 2023 24.80 25.56 24.70 25.47 6,941,289 +0.97(+3.96%)
May 24, 2023 24.44 24.58 24.27 24.50 2,926,093 -0.07(-0.28%)
May 23, 2023 24.38 25.14 24.38 24.57 5,359,112 +0.06(+0.24%)
May 22, 2023 24.24 24.61 24.24 24.51 3,114,056 +0.21(+0.86%)
May 19, 2023 24.38 24.43 23.96 24.30 3,952,677 +0.11(+0.45%)
May 18, 2023 24.00 24.46 23.81 24.19 5,848,261 +0.25(+1.04%)
May 17, 2023 23.56 24.47 23.42 23.94 5,223,707 +0.56(+2.40%)
May 16, 2023 23.54 23.90 23.38 23.38 4,779,249 -0.22(-0.93%)
May 15, 2023 23.61 23.81 23.41 23.60 6,459,771 -0.01(-0.04%)
May 12, 2023 23.13 24.09 23.07 23.61 11,714,565 +0.61(+2.65%)
May 11, 2023 21.68 23.12 21.58 23.00 15,473,314 +1.86(+8.80%)
May 10, 2023 21.00 21.35 20.83 21.14 8,499,763 +0.22(+1.05%)
May 09, 2023 20.69 21.13 20.69 20.92 5,718,281 +0.09(+0.43%)
May 08, 2023 20.50 20.84 20.41 20.83 6,437,268 +0.33(+1.61%)
May 05, 2023 20.48 20.82 20.38 20.50 4,430,546 +0.38(+1.89%)
May 04, 2023 20.01 20.25 19.85 20.12 3,382,112 +0.00(+0.00%)
May 03, 2023 20.42 20.61 20.11 20.12 3,936,487 -0.20(-0.98%)
May 02, 2023 20.58 20.69 20.16 20.32 4,586,354 -0.38(-1.84%)
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.