Skip to main content

Flux Power Holdings Inc (NQ: FLUX )

3.092 -0.058 (-1.83%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.140 3.200 3.000 3.150 45,133 +0.02(+0.64%)
Jun 20, 2024 3.050 3.260 3.000 3.130 47,923 +0.08(+2.62%)
Jun 18, 2024 3.160 3.250 3.003 3.050 58,413 -0.12(-3.79%)
Jun 17, 2024 3.270 3.295 2.991 3.170 130,238 -0.16(-4.80%)
Jun 14, 2024 3.750 4.160 3.160 3.330 260,992 -0.37(-10.00%)
Jun 13, 2024 3.060 3.950 3.050 3.700 264,263 +0.65(+21.31%)
Jun 12, 2024 2.890 3.090 2.850 3.050 413,261 +0.30(+10.91%)
Jun 11, 2024 2.860 2.860 2.640 2.750 109,558 -0.12(-4.18%)
Jun 10, 2024 2.800 2.920 2.800 2.870 34,384 +0.07(+2.50%)
Jun 07, 2024 2.860 2.980 2.800 2.800 46,118 -0.06(-2.10%)
Jun 06, 2024 2.910 3.000 2.790 2.860 84,203 -0.06(-2.05%)
Jun 05, 2024 3.030 3.030 2.910 2.920 67,415 -0.09(-2.99%)
Jun 04, 2024 3.030 3.120 3.000 3.010 40,362 -0.09(-2.90%)
Jun 03, 2024 3.070 3.140 2.980 3.100 33,407 +0.07(+2.31%)
May 31, 2024 3.080 3.125 3.000 3.030 35,220 -0.03(-0.98%)
May 30, 2024 3.010 3.210 2.960 3.060 52,724 +0.06(+2.00%)
May 29, 2024 3.060 3.078 3.000 3.000 43,446 -0.09(-2.91%)
May 28, 2024 3.140 3.259 3.060 3.090 23,342 -0.04(-1.28%)
May 24, 2024 3.100 3.190 3.100 3.130 26,086 +0.00(+0.00%)
May 23, 2024 3.230 3.265 3.080 3.130 56,413 -0.07(-2.19%)
May 22, 2024 3.120 3.290 3.091 3.200 65,762 +0.09(+2.89%)
May 21, 2024 3.060 3.140 3.000 3.110 44,264 +0.09(+3.15%)
May 20, 2024 3.240 3.279 2.920 3.015 169,812 -0.19(-6.07%)
May 17, 2024 3.350 3.370 3.130 3.210 119,401 -0.12(-3.60%)
May 16, 2024 3.250 3.410 3.250 3.330 54,999 +0.07(+2.15%)
May 15, 2024 3.410 3.530 3.220 3.260 75,843 -0.12(-3.55%)
May 14, 2024 3.140 3.520 3.010 3.380 125,479 +0.16(+4.97%)
May 13, 2024 3.500 3.536 3.200 3.220 111,347 -0.20(-5.85%)
May 10, 2024 3.850 3.850 2.900 3.420 591,282 -1.16(-25.33%)
May 09, 2024 4.860 4.981 4.510 4.580 150,153 -0.26(-5.37%)
May 08, 2024 4.930 4.955 4.750 4.840 36,869 -0.09(-1.83%)
May 07, 2024 5.000 5.000 4.810 4.930 34,494 -0.02(-0.40%)
May 06, 2024 4.920 5.050 4.910 4.950 45,307 +0.04(+0.81%)
May 03, 2024 4.860 5.000 4.820 4.910 20,598 +0.08(+1.66%)
May 02, 2024 4.840 4.970 4.680 4.830 36,653 +0.03(+0.63%)
May 01, 2024 4.660 4.890 4.440 4.800 54,933 +0.15(+3.23%)
Apr 30, 2024 4.870 5.050 4.650 4.650 105,474 -0.23(-4.71%)
Apr 29, 2024 4.550 4.880 4.400 4.880 62,021 +0.45(+10.16%)
Apr 26, 2024 4.410 4.588 4.330 4.430 34,379 +0.02(+0.45%)
Apr 25, 2024 4.250 4.490 4.150 4.410 53,153 +0.15(+3.52%)
Apr 24, 2024 4.360 4.430 4.220 4.260 21,462 -0.08(-1.84%)
Apr 23, 2024 4.290 4.490 4.080 4.340 67,186 +0.29(+7.16%)
Apr 22, 2024 4.220 4.340 3.950 4.050 74,034 -0.18(-4.26%)
Apr 19, 2024 4.240 4.420 4.210 4.230 32,017 -0.02(-0.47%)
Apr 18, 2024 4.500 4.500 4.220 4.250 32,426 -0.22(-4.92%)
Apr 17, 2024 4.620 4.620 4.410 4.470 35,735 -0.12(-2.61%)
Apr 16, 2024 4.540 4.610 4.360 4.590 40,961 +0.01(+0.22%)
Apr 15, 2024 4.740 4.820 4.470 4.580 65,895 -0.12(-2.55%)
Apr 12, 2024 4.780 4.958 4.568 4.700 57,787 -0.14(-2.89%)
Apr 11, 2024 4.580 4.860 4.440 4.840 58,473 +0.35(+7.80%)
Apr 10, 2024 4.690 4.790 4.430 4.490 86,918 -0.27(-5.67%)
Apr 09, 2024 4.970 5.000 4.610 4.760 116,122 -0.20(-4.03%)
Apr 08, 2024 4.910 5.085 4.832 4.960 36,024 +0.00(+0.00%)
Apr 05, 2024 5.040 5.240 4.810 4.960 83,194 -0.07(-1.39%)
Apr 04, 2024 4.580 5.458 4.580 5.030 327,131 +0.52(+11.53%)
Apr 03, 2024 4.250 4.700 4.240 4.510 101,922 +0.31(+7.38%)
Apr 02, 2024 4.250 4.280 4.150 4.200 53,927 -0.15(-3.45%)
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.