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 (%)
Dec 29, 2023 30.65 30.65 30.16 30.46 2,518,180 -0.21(-0.68%)
Dec 28, 2023 30.51 30.69 30.28 30.67 1,843,125 +0.11(+0.36%)
Dec 27, 2023 30.54 30.75 30.44 30.56 2,520,921 -0.03(-0.10%)
Dec 26, 2023 30.33 30.72 30.21 30.59 2,534,036 +0.26(+0.86%)
Dec 22, 2023 30.19 30.38 29.90 30.33 2,584,653 +0.27(+0.90%)
Dec 21, 2023 29.87 30.28 29.72 30.06 4,911,717 +0.47(+1.59%)
Dec 20, 2023 30.00 30.33 29.55 29.59 4,937,503 -0.32(-1.07%)
Dec 19, 2023 28.69 30.09 28.60 29.91 9,390,227 +1.22(+4.25%)
Dec 18, 2023 29.20 29.36 28.66 28.69 3,415,566 -0.19(-0.66%)
Dec 15, 2023 28.73 29.04 28.27 28.88 6,127,328 +0.22(+0.77%)
Dec 14, 2023 26.80 28.70 26.69 28.66 10,333,174 +2.36(+8.97%)
Dec 13, 2023 26.09 26.59 25.76 26.30 5,929,013 +0.17(+0.65%)
Dec 12, 2023 25.84 26.22 25.63 26.13 4,426,641 +0.32(+1.24%)
Dec 11, 2023 25.67 25.88 25.52 25.81 3,761,533 +0.14(+0.55%)
Dec 08, 2023 25.33 25.72 25.31 25.67 2,868,205 +0.27(+1.06%)
Dec 07, 2023 25.36 25.50 25.20 25.40 5,305,045 +0.15(+0.59%)
Dec 06, 2023 25.40 25.57 25.24 25.25 3,794,241 +0.05(+0.20%)
Dec 05, 2023 25.26 25.30 24.95 25.20 3,012,316 -0.22(-0.87%)
Dec 04, 2023 25.66 25.91 25.35 25.42 3,932,745 -0.56(-2.16%)
Dec 01, 2023 25.45 26.14 25.30 25.98 2,960,992 +0.53(+2.08%)
Nov 30, 2023 25.90 25.91 25.34 25.45 5,285,479 -0.23(-0.90%)
Nov 29, 2023 25.79 26.38 25.48 25.68 6,991,290 -0.52(-1.98%)
Nov 28, 2023 26.68 26.94 26.12 26.20 3,515,149 -0.47(-1.76%)
Nov 27, 2023 26.26 26.70 26.10 26.67 3,487,337 +0.30(+1.14%)
Nov 24, 2023 26.26 26.37 26.08 26.37 966,752 +0.05(+0.19%)
Nov 22, 2023 26.43 26.68 26.21 26.32 1,830,889 +0.14(+0.53%)
Nov 21, 2023 26.31 26.46 26.11 26.18 2,748,271 -0.36(-1.36%)
Nov 20, 2023 26.33 26.63 26.26 26.54 3,666,317 +0.29(+1.10%)
Nov 17, 2023 26.57 26.57 26.06 26.25 5,607,709 -0.13(-0.49%)
Nov 16, 2023 26.44 26.77 25.65 26.38 3,777,970 -0.43(-1.60%)
Nov 15, 2023 26.83 27.34 26.76 26.81 4,054,769 +0.01(+0.04%)
Nov 14, 2023 26.41 27.00 26.36 26.80 3,347,951 +0.80(+3.08%)
Nov 13, 2023 26.08 26.20 25.89 26.00 2,043,422 -0.09(-0.34%)
Nov 10, 2023 25.68 26.18 25.65 26.09 3,812,549 +0.44(+1.72%)
Nov 09, 2023 25.89 26.06 25.63 25.65 2,886,767 -0.18(-0.70%)
Nov 08, 2023 25.74 26.00 25.49 25.83 2,307,738 +0.13(+0.51%)
Nov 07, 2023 25.89 26.06 25.70 25.70 1,566,311 -0.25(-0.96%)
Nov 06, 2023 26.13 26.16 25.86 25.95 2,171,594 -0.18(-0.69%)
Nov 03, 2023 25.74 26.25 25.64 26.13 4,468,518 +0.77(+3.04%)
Nov 02, 2023 26.06 26.25 25.33 25.36 4,727,196 -0.42(-1.63%)
Nov 01, 2023 25.65 25.81 25.35 25.78 4,591,426 +0.06(+0.23%)
Oct 31, 2023 25.56 25.82 25.41 25.72 3,454,108 +0.16(+0.63%)
Oct 30, 2023 25.77 26.02 25.53 25.56 4,858,914 -0.16(-0.62%)
Oct 27, 2023 25.74 25.96 25.35 25.72 7,531,764 -0.05(-0.19%)
Oct 26, 2023 25.49 25.92 24.73 25.77 16,773,208 +2.55(+10.98%)
Oct 25, 2023 23.75 23.97 23.14 23.22 8,346,952 -0.61(-2.56%)
Oct 24, 2023 23.92 24.27 23.76 23.83 7,418,917 +0.11(+0.46%)
Oct 23, 2023 24.00 24.07 23.61 23.72 5,811,375 -0.40(-1.66%)
Oct 20, 2023 24.60 24.60 23.52 24.12 9,621,596 -0.64(-2.58%)
Oct 19, 2023 25.71 25.80 24.70 24.76 4,098,892 -0.90(-3.51%)
Oct 18, 2023 25.56 25.98 25.36 25.66 3,217,034 -0.28(-1.08%)
Oct 17, 2023 25.99 26.55 25.78 25.94 8,471,793 -0.41(-1.56%)
Oct 16, 2023 26.01 26.57 26.07 26.35 2,593,735 +0.58(+2.25%)
Oct 13, 2023 26.62 26.78 25.73 25.77 2,886,241 -1.01(-3.77%)
Oct 12, 2023 27.02 27.12 26.52 26.78 2,280,931 -0.18(-0.67%)
Oct 11, 2023 27.00 27.38 26.74 26.96 3,284,926 +0.07(+0.26%)
Oct 10, 2023 26.71 27.14 26.66 26.89 2,870,059 +0.29(+1.09%)
Oct 09, 2023 26.16 26.74 26.03 26.60 2,040,678 +0.20(+0.76%)
Oct 06, 2023 25.93 26.58 25.93 26.40 3,231,097 +0.36(+1.38%)
Oct 05, 2023 26.54 26.80 26.01 26.04 3,274,419 -0.57(-2.14%)
Oct 04, 2023 26.46 26.74 26.35 26.61 2,747,283 +0.24(+0.91%)
Oct 03, 2023 26.61 27.00 26.23 26.37 3,713,988 -0.32(-1.20%)
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.