Skip to main content

Flux Power Holdings Inc (NQ: FLUX )

3.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 4.600 4.750 3.810 3.880 293,392 -0.57(-12.81%)
Jul 12, 2024 4.100 4.500 3.980 4.450 197,631 +0.39(+9.61%)
Jul 11, 2024 3.790 4.200 3.740 4.060 227,337 +0.49(+13.73%)
Jul 10, 2024 3.420 3.880 3.420 3.570 214,265 +0.22(+6.57%)
Jul 09, 2024 3.420 3.590 3.250 3.350 127,895 -0.05(-1.47%)
Jul 08, 2024 3.140 3.430 3.140 3.400 61,085 +0.28(+8.97%)
Jul 05, 2024 3.130 3.270 3.000 3.120 112,050 -0.05(-1.58%)
Jul 03, 2024 3.100 3.230 3.021 3.170 26,953 +0.09(+2.92%)
Jul 02, 2024 3.070 3.190 3.070 3.080 38,918 +0.01(+0.33%)
Jul 01, 2024 3.110 3.110 3.000 3.070 39,617 -0.04(-1.29%)
Jun 28, 2024 3.250 3.270 3.020 3.110 45,334 -0.10(-3.12%)
Jun 27, 2024 3.190 3.230 3.030 3.210 52,587 +0.02(+0.63%)
Jun 26, 2024 3.090 3.230 3.090 3.190 24,381 +0.06(+1.92%)
Jun 25, 2024 3.230 3.255 3.031 3.130 27,214 -0.12(-3.69%)
Jun 24, 2024 3.160 3.330 3.092 3.250 91,002 +0.10(+3.17%)
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%)
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.