Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dragonfly Energy Holdings Corp - Common Stock (NQ:DFLI)

0.4058 +0.0458 (+12.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.3801 0.4095 0.3600 0.4058 155,071 +0.04(+11.98%)
May 29, 2025 0.4000 0.4125 0.3585 0.3624 494,981 -0.03(-6.72%)
May 28, 2025 0.3928 0.3999 0.3828 0.3885 157,390 -0.01(-2.88%)
May 27, 2025 0.4000 0.4150 0.3905 0.4000 177,034 +0.01(+1.29%)
May 23, 2025 0.4090 0.4198 0.3841 0.3949 252,280 -0.01(-2.16%)
May 22, 2025 0.3800 0.4163 0.3709 0.4036 313,104 +0.03(+7.63%)
May 21, 2025 0.4000 0.4000 0.3710 0.3750 269,237 -0.02(-4.56%)
May 20, 2025 0.4350 0.4350 0.3800 0.3929 300,477 -0.02(-5.98%)
May 19, 2025 0.4090 0.4396 0.4010 0.4179 316,854 +0.02(+4.50%)
May 16, 2025 0.4900 0.4900 0.3908 0.3999 330,299 -0.05(-11.31%)
May 15, 2025 0.4200 0.4509 0.3424 0.4509 2,356,467 +0.03(+7.33%)
May 14, 2025 0.4880 0.4880 0.4100 0.4201 300,025 -0.03(-5.81%)
May 13, 2025 0.5000 0.5189 0.4400 0.4460 299,104 -0.05(-9.26%)
May 12, 2025 0.4840 0.5198 0.4831 0.4915 325,041 +0.03(+6.85%)
May 09, 2025 0.5100 0.5100 0.4480 0.4600 225,487 -0.03(-6.12%)
May 08, 2025 0.5300 0.5300 0.4671 0.4900 293,056 -0.02(-2.97%)
May 07, 2025 0.5500 0.5561 0.5000 0.5050 194,441 -0.03(-4.72%)
May 06, 2025 0.5978 0.6077 0.5107 0.5300 150,106 -0.06(-9.42%)
May 05, 2025 0.6300 0.6301 0.5819 0.5851 130,513 -0.01(-2.47%)
May 02, 2025 0.6100 0.6294 0.5703 0.5999 149,486 +0.01(+1.39%)
May 01, 2025 0.6000 0.6475 0.5750 0.5917 178,889 -0.03(-4.19%)
Apr 30, 2025 0.6400 0.6400 0.5912 0.6176 93,081 -0.02(-3.55%)
Apr 29, 2025 0.5600 0.6500 0.5623 0.6403 163,375 +0.07(+11.51%)
Apr 28, 2025 0.5300 0.6600 0.5300 0.5742 303,028 +0.03(+6.33%)
Apr 25, 2025 0.4900 0.5500 0.4851 0.5400 272,007 +0.04(+8.56%)
Apr 24, 2025 0.5000 0.5145 0.4591 0.4974 307,741 -0.01(-2.47%)
Apr 23, 2025 0.5634 0.6000 0.4912 0.5100 485,693 -0.07(-12.28%)
Apr 22, 2025 0.6200 0.6378 0.5561 0.5814 1,707,510 -0.03(-4.70%)
Apr 21, 2025 0.6700 0.6700 0.6100 0.6101 52,481 -0.00(-0.31%)
Apr 17, 2025 0.6394 0.6394 0.6120 0.6120 39,351 -0.01(-1.29%)
Apr 16, 2025 0.6570 0.6690 0.6001 0.6200 121,588 -0.03(-4.17%)
Apr 15, 2025 0.6790 0.6790 0.6200 0.6470 73,277 -0.02(-2.57%)
Apr 14, 2025 0.6720 0.6900 0.6441 0.6641 100,107 -0.01(-1.18%)
Apr 11, 2025 0.6300 0.7189 0.6200 0.6720 82,323 +0.03(+5.31%)
Apr 10, 2025 0.6800 0.9618 0.6202 0.6381 1,347,652 -0.02(-3.46%)
Apr 09, 2025 0.6800 0.7000 0.6500 0.6610 75,018 -0.04(-5.57%)
Apr 08, 2025 0.7100 0.7200 0.6620 0.7000 81,119 +0.04(+5.90%)
Apr 07, 2025 0.7071 0.7700 0.6220 0.6610 134,243 -0.10(-13.03%)
Apr 04, 2025 0.7460 0.7600 0.6900 0.7600 69,455 -0.01(-1.00%)
Apr 03, 2025 0.9080 0.9280 0.7502 0.7677 104,709 -0.17(-17.99%)
Apr 02, 2025 0.9800 0.9999 0.8910 0.9361 105,298 -0.04(-4.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.