Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flux Power Holdings Inc (NQ: FLUX )

1.600 -0.380 (-19.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 1.990 2.018 1.560 1.600 411,952 -0.38(-19.19%)
Nov 26, 2024 2.100 2.128 1.950 1.980 77,696 -0.03(-1.49%)
Nov 25, 2024 2.080 2.180 2.000 2.010 49,685 -0.05(-2.43%)
Nov 22, 2024 2.020 2.380 2.020 2.060 174,998 -0.31(-13.08%)
Nov 21, 2024 2.220 2.420 2.066 2.370 118,330 +0.17(+7.73%)
Nov 20, 2024 2.230 2.249 2.100 2.200 32,289 -0.04(-1.79%)
Nov 19, 2024 2.050 2.280 2.050 2.240 59,837 +0.17(+8.21%)
Nov 18, 2024 2.160 2.250 2.020 2.070 102,545 -0.12(-5.48%)
Nov 15, 2024 2.380 2.380 2.100 2.190 74,030 -0.19(-7.98%)
Nov 14, 2024 2.370 2.519 2.270 2.380 101,919 -0.02(-0.83%)
Nov 13, 2024 2.600 2.600 2.350 2.400 78,713 -0.14(-5.51%)
Nov 12, 2024 2.530 2.644 2.480 2.540 64,524 +0.04(+1.60%)
Nov 11, 2024 2.670 2.806 2.500 2.500 38,982 -0.17(-6.37%)
Nov 08, 2024 2.540 2.890 2.540 2.670 88,265 +0.14(+5.53%)
Nov 07, 2024 2.570 2.610 2.510 2.530 53,660 -0.02(-0.78%)
Nov 06, 2024 2.400 2.593 2.400 2.550 73,320 +0.17(+7.14%)
Nov 05, 2024 2.450 2.480 2.300 2.380 75,269 -0.10(-4.03%)
Nov 04, 2024 2.780 2.870 2.460 2.480 111,878 -0.32(-11.43%)
Nov 01, 2024 2.840 2.960 2.710 2.800 104,919 -0.03(-1.06%)
Oct 31, 2024 2.910 3.015 2.766 2.830 74,259 -0.08(-2.75%)
Oct 30, 2024 2.950 3.040 2.910 2.910 26,569 -0.03(-1.02%)
Oct 29, 2024 2.980 2.990 2.900 2.940 63,698 -0.04(-1.34%)
Oct 28, 2024 3.110 3.110 2.960 2.980 53,260 -0.08(-2.61%)
Oct 25, 2024 3.060 3.080 3.000 3.060 20,679 +0.03(+0.99%)
Oct 24, 2024 3.090 3.109 3.030 3.030 10,518 -0.08(-2.57%)
Oct 23, 2024 3.150 3.240 3.080 3.110 33,504 -0.07(-2.20%)
Oct 22, 2024 3.150 3.250 3.110 3.180 29,914 +0.03(+0.95%)
Oct 21, 2024 3.080 3.240 3.080 3.150 42,367 -0.03(-0.94%)
Oct 18, 2024 3.140 3.210 3.070 3.180 19,770 +0.08(+2.42%)
Oct 17, 2024 3.120 3.180 3.080 3.105 47,515 +0.02(+0.65%)
Oct 16, 2024 3.010 3.140 2.970 3.085 40,743 +0.08(+2.83%)
Oct 15, 2024 3.060 3.110 3.000 3.000 30,246 -0.06(-1.96%)
Oct 14, 2024 3.010 3.147 2.990 3.060 111,015 -0.07(-2.24%)
Oct 11, 2024 2.980 3.130 2.980 3.130 39,975 +0.15(+5.03%)
Oct 10, 2024 3.090 3.188 2.971 2.980 69,386 -0.13(-4.18%)
Oct 09, 2024 3.060 3.200 3.056 3.110 49,269 +0.05(+1.63%)
Oct 08, 2024 3.120 3.150 3.000 3.060 22,058 -0.01(-0.33%)
Oct 07, 2024 3.290 3.300 3.030 3.070 77,942 -0.21(-6.40%)
Oct 04, 2024 3.150 3.385 3.040 3.280 43,713 +0.16(+5.13%)
Oct 03, 2024 2.970 3.250 2.970 3.120 148,933 +0.18(+6.12%)
Oct 02, 2024 2.880 2.960 2.880 2.940 13,025 +0.08(+2.80%)
Oct 01, 2024 3.030 3.030 2.850 2.860 43,993 -0.18(-5.92%)
Sep 30, 2024 3.080 3.150 2.930 3.040 50,960 -0.07(-2.25%)
Sep 27, 2024 3.150 3.187 3.010 3.110 35,003 +0.00(+0.00%)
Sep 26, 2024 3.070 3.148 2.966 3.110 63,149 +0.03(+0.97%)
Sep 25, 2024 3.060 3.150 3.030 3.080 17,717 +0.05(+1.65%)
Sep 24, 2024 3.130 3.244 3.030 3.030 82,568 -0.09(-2.88%)
Sep 23, 2024 2.990 3.310 2.942 3.120 90,357 +0.11(+3.65%)
Sep 20, 2024 3.030 3.180 2.930 3.010 91,551 -0.06(-1.95%)
Sep 19, 2024 3.170 3.250 3.040 3.070 95,499 +0.00(+0.00%)
Sep 18, 2024 3.200 3.200 3.070 3.070 27,023 -0.14(-4.36%)
Sep 17, 2024 3.250 3.380 3.120 3.210 83,139 -0.02(-0.62%)
Sep 16, 2024 3.260 3.410 3.210 3.230 89,811 -0.05(-1.52%)
Sep 13, 2024 3.290 3.483 3.203 3.280 143,959 +0.01(+0.31%)
Sep 12, 2024 2.980 3.280 2.980 3.270 120,911 +0.33(+11.22%)
Sep 11, 2024 2.910 2.970 2.790 2.940 70,854 +0.05(+1.73%)
Sep 10, 2024 2.920 2.966 2.800 2.890 85,938 +0.01(+0.35%)
Sep 09, 2024 2.990 3.100 2.800 2.880 66,162 -0.12(-4.00%)
Sep 06, 2024 3.080 3.240 2.940 3.000 164,739 -0.17(-5.36%)
Sep 05, 2024 3.150 3.360 3.069 3.170 94,659 +0.06(+1.93%)
Sep 04, 2024 3.100 3.280 3.041 3.110 68,910 -0.05(-1.58%)
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.