Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flux Power Holdings Inc
(NQ:
FLUX
)
3.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2021
12.08
12.60
11.50
11.63
91,176
-0.53(-4.36%)
Jun 29, 2021
11.51
12.16
11.17
12.16
136,485
+0.67(+5.83%)
Jun 28, 2021
11.48
11.69
11.02
11.49
60,373
-0.02(-0.17%)
Jun 25, 2021
11.10
11.68
11.00
11.51
200,098
+0.53(+4.83%)
Jun 24, 2021
10.80
11.13
10.72
10.98
61,621
+0.26(+2.43%)
Jun 23, 2021
10.37
10.93
10.37
10.72
60,417
+0.45(+4.38%)
Jun 22, 2021
10.68
10.68
9.830
10.27
70,147
-0.59(-5.43%)
Jun 21, 2021
11.40
11.40
10.72
10.86
57,244
-0.46(-4.06%)
Jun 18, 2021
10.78
11.54
10.66
11.32
260,843
+0.34(+3.10%)
Jun 17, 2021
10.83
11.20
10.76
10.98
61,638
+0.09(+0.83%)
Jun 16, 2021
10.90
11.05
10.58
10.89
65,465
+0.03(+0.28%)
Jun 15, 2021
10.90
11.01
10.50
10.86
43,383
-0.07(-0.64%)
Jun 14, 2021
11.45
11.45
10.87
10.93
70,019
-0.32(-2.84%)
Jun 11, 2021
10.51
11.40
10.50
11.25
121,749
+0.76(+7.24%)
Jun 10, 2021
10.97
11.23
10.48
10.49
65,426
-0.48(-4.38%)
Jun 09, 2021
11.03
11.20
10.82
10.97
65,049
+0.07(+0.64%)
Jun 08, 2021
11.18
11.29
10.83
10.90
88,328
-0.10(-0.91%)
Jun 07, 2021
10.78
11.25
10.65
11.00
182,423
+0.25(+2.33%)
Jun 04, 2021
10.20
10.80
9.850
10.75
100,579
+0.55(+5.39%)
Jun 03, 2021
10.20
10.59
10.06
10.20
62,288
-0.16(-1.54%)
Jun 02, 2021
10.50
10.58
10.25
10.36
97,371
-0.14(-1.33%)
Jun 01, 2021
10.49
10.77
10.07
10.50
59,569
+0.06(+0.57%)
May 28, 2021
10.63
10.70
10.30
10.44
74,359
-0.11(-1.04%)
May 27, 2021
10.77
10.84
10.30
10.55
127,503
-0.20(-1.86%)
May 26, 2021
10.79
10.85
10.63
10.75
42,940
+0.15(+1.42%)
May 25, 2021
11.07
11.20
10.52
10.60
90,184
-0.24(-2.21%)
May 24, 2021
11.29
11.29
10.40
10.84
121,850
-0.15(-1.36%)
May 21, 2021
11.29
11.40
10.53
10.99
190,325
-0.19(-1.70%)
May 20, 2021
10.52
11.34
10.44
11.18
174,835
+0.74(+7.09%)
May 19, 2021
10.70
11.12
10.00
10.44
179,656
-0.71(-6.37%)
May 18, 2021
10.20
11.21
10.15
11.15
205,688
+1.10(+10.95%)
May 17, 2021
8.350
10.30
8.330
10.05
147,217
+1.52(+17.82%)
May 14, 2021
9.210
9.360
8.250
8.530
178,253
-0.42(-4.69%)
May 13, 2021
8.130
9.980
8.030
8.950
578,569
+1.26(+16.38%)
May 12, 2021
8.500
8.750
7.300
7.690
165,832
-0.78(-9.21%)
May 11, 2021
8.250
8.700
7.960
8.470
102,740
-0.25(-2.87%)
May 10, 2021
9.600
10.00
8.720
8.720
81,428
-0.85(-8.88%)
May 07, 2021
9.220
9.770
9.220
9.570
67,608
+0.27(+2.90%)
May 06, 2021
10.09
10.24
9.250
9.300
69,012
-0.85(-8.37%)
May 05, 2021
10.32
10.83
10.00
10.15
58,487
-0.08(-0.78%)
May 04, 2021
10.46
10.54
9.816
10.23
75,422
-0.61(-5.63%)
May 03, 2021
11.15
11.39
10.50
10.84
43,408
-0.19(-1.72%)
Apr 30, 2021
11.40
11.68
11.01
11.03
38,900
-0.53(-4.58%)
Apr 29, 2021
11.52
11.70
11.38
11.56
60,341
-0.04(-0.34%)
Apr 28, 2021
11.45
11.70
11.41
11.60
33,360
+0.23(+2.02%)
Apr 27, 2021
11.54
11.70
11.28
11.37
35,304
-0.22(-1.90%)
Apr 26, 2021
11.55
11.79
11.39
11.59
69,608
+0.20(+1.76%)
Apr 23, 2021
11.13
11.42
10.87
11.39
65,700
+0.34(+3.08%)
Apr 22, 2021
10.79
11.40
10.55
11.05
132,690
+0.38(+3.56%)
Apr 21, 2021
9.880
10.74
9.640
10.67
157,490
+0.76(+7.67%)
Apr 20, 2021
10.32
10.50
9.660
9.910
89,095
-0.49(-4.71%)
Apr 19, 2021
10.96
10.97
10.32
10.40
104,621
-0.68(-6.14%)
Apr 16, 2021
11.28
11.46
10.95
11.08
66,600
-0.24(-2.12%)
Apr 15, 2021
11.89
11.89
10.90
11.32
134,320
-0.37(-3.17%)
Apr 14, 2021
11.41
11.73
11.19
11.69
157,494
+0.49(+4.38%)
Apr 13, 2021
11.96
12.31
11.15
11.20
130,823
-0.74(-6.20%)
Apr 12, 2021
12.50
12.61
11.76
11.94
63,357
-0.57(-4.56%)
Apr 09, 2021
12.61
12.62
12.27
12.51
52,600
-0.20(-1.57%)
Apr 08, 2021
13.16
13.30
12.62
12.71
67,629
-0.37(-2.83%)
Apr 07, 2021
13.34
13.34
12.52
13.08
47,101
-0.25(-1.88%)
Apr 06, 2021
13.43
13.54
13.02
13.33
86,106
-0.22(-1.62%)
Apr 05, 2021
13.74
13.79
13.34
13.55
133,888
+0.24(+1.80%)
Apr 01, 2021
13.14
13.58
13.04
13.31
107,700
+0.36(+2.78%)
Mar 31, 2021
11.90
12.95
11.90
12.95
141,259
+1.09(+9.19%)
Mar 30, 2021
11.26
11.86
11.11
11.86
129,581
+0.58(+5.14%)
Mar 29, 2021
11.59
11.98
10.85
11.28
137,072
-0.82(-6.78%)
Mar 26, 2021
11.93
12.36
11.24
12.10
81,600
+0.38(+3.24%)
Mar 25, 2021
11.14
11.92
10.18
11.72
211,022
+0.31(+2.72%)
Mar 24, 2021
12.23
12.47
11.40
11.41
152,486
-0.84(-6.86%)
Mar 23, 2021
13.12
13.40
11.81
12.25
300,631
-0.84(-6.42%)
Mar 22, 2021
14.81
15.35
12.52
13.09
694,440
-2.26(-14.72%)
Mar 19, 2021
11.70
15.87
11.41
15.35
1,022,400
+3.68(+31.53%)
Mar 18, 2021
11.02
12.69
11.01
11.67
360,339
+0.23(+2.01%)
Mar 17, 2021
10.65
11.63
10.36
11.44
233,424
+0.47(+4.28%)
Mar 16, 2021
11.96
11.96
10.71
10.97
155,494
-0.81(-6.88%)
Mar 15, 2021
11.68
12.23
11.41
11.78
187,387
+0.21(+1.82%)
Mar 12, 2021
11.95
12.09
11.20
11.57
114,100
-0.64(-5.24%)
Mar 11, 2021
11.87
12.21
11.23
12.21
211,006
+1.01(+9.02%)
Mar 10, 2021
11.08
11.61
10.79
11.20
163,676
+0.52(+4.87%)
Mar 09, 2021
9.900
10.68
9.770
10.68
159,285
+1.06(+11.02%)
Mar 08, 2021
10.04
10.25
9.380
9.620
153,133
-0.39(-3.90%)
Mar 05, 2021
10.86
11.08
8.340
10.01
370,600
-0.75(-6.97%)
Mar 04, 2021
12.39
12.74
10.20
10.76
398,853
-1.80(-14.33%)
Mar 03, 2021
12.82
13.52
12.30
12.56
145,391
-0.27(-2.10%)
Mar 02, 2021
13.40
13.76
12.54
12.83
158,553
-0.36(-2.73%)
Mar 01, 2021
13.23
13.61
12.77
13.19
158,531
+0.31(+2.41%)
Feb 26, 2021
12.32
12.90
11.44
12.88
164,700
+0.65(+5.31%)
Feb 25, 2021
13.08
13.47
11.94
12.23
185,532
-1.04(-7.84%)
Feb 24, 2021
13.37
14.33
13.17
13.27
240,465
+0.05(+0.38%)
Feb 23, 2021
13.15
13.23
11.00
13.22
434,533
-0.43(-3.15%)
Feb 22, 2021
14.15
14.92
13.50
13.65
234,152
-1.27(-8.51%)
Feb 19, 2021
15.41
15.68
14.69
14.92
224,300
-0.34(-2.23%)
Feb 18, 2021
15.47
15.53
13.97
15.26
276,919
-0.54(-3.42%)
Feb 17, 2021
16.60
17.00
15.28
15.80
291,816
-0.87(-5.22%)
Feb 16, 2021
16.84
17.00
16.31
16.67
251,646
+0.29(+1.77%)
Feb 12, 2021
16.97
17.15
16.22
16.38
195,400
-0.37(-2.21%)
Feb 11, 2021
16.51
17.15
15.81
16.75
316,141
+0.75(+4.69%)
Feb 10, 2021
16.34
16.86
15.28
16.00
236,834
-0.17(-1.05%)
Feb 09, 2021
16.16
16.66
15.74
16.17
280,097
-0.12(-0.74%)
Feb 08, 2021
16.85
17.02
15.87
16.29
296,105
-0.52(-3.09%)
Feb 05, 2021
16.73
17.15
16.29
16.81
247,900
+0.12(+0.72%)
Feb 04, 2021
16.55
17.18
16.41
16.69
392,776
+1.15(+7.40%)
Feb 03, 2021
15.70
16.10
15.16
15.54
208,040
+0.02(+0.13%)
Feb 02, 2021
15.18
15.90
15.10
15.52
222,427
+0.74(+5.01%)
Feb 01, 2021
14.87
15.23
13.96
14.78
251,263
+0.09(+0.61%)
Jan 29, 2021
15.86
15.89
14.60
14.69
254,700
-0.78(-5.04%)
Jan 28, 2021
15.91
16.25
15.13
15.47
174,850
-0.35(-2.21%)
Jan 27, 2021
16.32
16.76
15.35
15.82
298,722
-1.33(-7.76%)
Jan 26, 2021
16.26
17.15
16.00
17.15
265,709
+1.19(+7.46%)
Jan 25, 2021
17.75
17.78
15.31
15.96
686,591
-1.72(-9.73%)
Jan 22, 2021
18.42
18.50
17.00
17.68
381,700
-1.05(-5.61%)
Jan 21, 2021
18.31
18.88
17.58
18.73
369,715
+0.51(+2.80%)
Jan 20, 2021
18.10
18.31
17.48
18.22
155,955
+0.02(+0.11%)
Jan 19, 2021
17.76
18.55
17.20
18.20
289,871
+0.80(+4.60%)
Jan 15, 2021
18.43
19.41
17.05
17.40
353,500
-1.03(-5.59%)
Jan 14, 2021
19.85
20.15
18.37
18.43
591,769
-1.57(-7.85%)
Jan 13, 2021
19.70
22.50
19.62
20.00
835,265
+0.92(+4.82%)
Jan 12, 2021
17.70
19.39
17.43
19.08
564,359
+1.41(+7.98%)
Jan 11, 2021
17.90
18.18
17.08
17.67
295,611
-1.08(-5.76%)
Jan 08, 2021
19.66
19.74
17.33
18.75
343,900
-0.25(-1.32%)
Jan 07, 2021
19.16
19.86
18.01
19.00
348,089
+1.60(+9.20%)
Jan 06, 2021
15.95
18.68
15.69
17.40
593,422
+2.11(+13.80%)
Jan 05, 2021
15.10
16.37
15.00
15.29
251,572
-0.03(-0.20%)
Jan 04, 2021
16.94
16.94
14.91
15.32
639,408
-1.92(-11.14%)
Dec 31, 2020
17.24
17.24
17.24
1,907,243
-2.19(-11.27%)
Dec 30, 2020
17.93
21.00
17.75
19.43
1,907,243
+1.56(+8.73%)
Dec 29, 2020
17.51
18.47
16.39
17.87
623,545
+0.43(+2.47%)
Dec 28, 2020
13.41
21.89
13.39
17.44
2,832,053
+4.64(+36.25%)
Dec 24, 2020
12.86
13.10
12.52
12.80
127,500
+0.08(+0.63%)
Dec 23, 2020
13.33
13.45
12.50
12.72
235,675
-0.25(-1.93%)
Dec 22, 2020
13.55
14.14
12.57
12.97
466,421
-0.24(-1.82%)
Dec 21, 2020
12.44
13.30
12.31
13.21
405,201
+0.17(+1.30%)
Dec 18, 2020
11.76
13.22
11.61
13.04
801,600
+1.77(+15.71%)
Dec 17, 2020
11.94
12.25
11.20
11.27
265,015
-0.51(-4.33%)
Dec 16, 2020
12.05
13.50
11.02
11.78
755,099
-0.57(-4.62%)
Dec 15, 2020
10.94
12.70
10.81
12.35
529,500
+1.55(+14.35%)
Dec 14, 2020
11.44
11.44
10.41
10.80
464,754
+0.25(+2.37%)
Dec 11, 2020
10.93
11.29
10.25
10.55
317,100
-0.55(-4.95%)
Dec 10, 2020
9.640
11.29
9.300
11.10
630,008
+1.48(+15.38%)
Dec 09, 2020
10.45
11.15
9.550
9.620
490,166
-0.53(-5.22%)
Dec 08, 2020
9.500
10.64
9.380
10.15
713,248
+0.97(+10.57%)
Dec 07, 2020
9.650
9.730
8.970
9.180
339,936
-0.50(-5.17%)
Dec 04, 2020
9.000
9.710
8.783
9.680
159,700
+0.77(+8.64%)
Dec 03, 2020
9.250
9.300
8.750
8.910
157,448
-0.27(-2.94%)
Dec 02, 2020
9.100
9.190
8.260
9.180
378,467
+0.01(+0.11%)
Dec 01, 2020
9.820
10.00
9.150
9.170
181,749
-0.37(-3.88%)
Nov 30, 2020
10.16
10.25
8.970
9.540
226,666
-0.45(-4.50%)
Nov 27, 2020
10.24
10.89
9.840
9.990
176,700
-0.19(-1.87%)
Nov 25, 2020
9.880
10.55
9.620
10.18
174,800
+0.37(+3.77%)
Nov 24, 2020
11.50
11.50
9.330
9.810
526,425
-1.29(-11.62%)
Nov 23, 2020
10.50
11.96
10.50
11.10
679,641
+0.74(+7.14%)
Nov 20, 2020
9.800
10.44
9.616
10.36
534,000
+0.58(+5.93%)
Nov 19, 2020
8.210
9.790
8.100
9.780
356,409
+1.61(+19.71%)
Nov 18, 2020
8.610
8.640
7.880
8.170
273,263
-0.39(-4.56%)
Nov 17, 2020
8.630
8.880
8.410
8.560
118,169
-0.33(-3.71%)
Nov 16, 2020
8.560
8.950
8.550
8.890
105,149
+0.48(+5.71%)
Nov 13, 2020
8.950
9.380
7.990
8.410
133,300
-0.47(-5.29%)
Nov 12, 2020
9.430
9.750
8.760
8.880
176,039
-0.07(-0.78%)
Nov 11, 2020
8.940
9.280
8.360
8.950
144,433
+0.11(+1.24%)
Nov 10, 2020
8.860
9.090
8.260
8.840
125,383
+0.31(+3.63%)
Nov 09, 2020
9.690
9.700
8.150
8.530
202,650
-1.33(-13.49%)
Nov 06, 2020
10.04
10.04
9.100
9.860
167,900
+0.83(+9.19%)
Nov 05, 2020
8.100
9.250
8.000
9.030
229,354
+1.12(+14.16%)
Nov 04, 2020
7.980
8.380
7.770
7.910
89,062
+0.06(+0.76%)
Nov 03, 2020
7.330
8.500
7.330
7.850
165,127
+0.69(+9.64%)
Nov 02, 2020
6.700
7.440
6.700
7.160
90,688
+0.49(+7.35%)
Oct 30, 2020
7.350
7.410
6.590
6.670
154,700
-0.64(-8.76%)
Oct 29, 2020
7.140
7.800
7.000
7.310
161,615
+0.19(+2.67%)
Oct 28, 2020
7.300
7.310
6.600
7.120
143,471
-0.19(-2.60%)
Oct 27, 2020
8.250
8.250
7.310
7.310
136,048
-0.83(-10.20%)
Oct 26, 2020
8.480
8.800
7.700
8.140
131,805
-0.52(-6.00%)
Oct 23, 2020
8.400
8.830
8.300
8.660
98,000
+0.26(+3.10%)
Oct 22, 2020
8.610
8.710
8.260
8.400
103,666
-0.18(-2.10%)
Oct 21, 2020
8.890
8.890
8.460
8.580
140,794
-0.33(-3.70%)
Oct 20, 2020
9.370
9.370
8.700
8.910
135,730
-0.33(-3.57%)
Oct 19, 2020
9.690
9.860
8.370
9.240
434,133
-1.19(-11.41%)
Oct 16, 2020
11.81
11.99
10.00
10.43
464,100
-1.03(-8.99%)
Oct 15, 2020
11.79
11.90
10.52
11.46
422,394
-0.63(-5.21%)
Oct 14, 2020
11.60
12.49
11.59
12.09
549,671
+0.74(+6.52%)
Oct 13, 2020
10.35
11.35
10.23
11.35
461,792
+1.03(+9.98%)
Oct 12, 2020
9.600
10.58
9.250
10.32
554,427
+1.22(+13.41%)
Oct 09, 2020
8.200
9.600
8.156
9.100
463,900
+0.95(+11.66%)
Oct 08, 2020
8.500
8.840
7.710
8.150
347,767
-0.45(-5.23%)
Oct 07, 2020
8.200
8.890
7.590
8.600
451,952
+0.83(+10.68%)
Oct 06, 2020
8.000
8.740
7.150
7.770
835,748
+0.08(+1.04%)
Oct 05, 2020
7.210
7.850
7.000
7.690
329,390
+0.39(+5.34%)
Oct 02, 2020
6.330
7.367
6.150
7.300
401,800
+0.60(+8.96%)
Oct 01, 2020
6.490
6.700
6.300
6.700
264,837
+0.00(+0.00%)
Sep 30, 2020
6.460
6.800
6.040
6.700
436,675
-0.15(-2.19%)
Sep 29, 2020
7.440
7.490
5.920
6.850
2,279,708
+1.45(+26.85%)
Sep 28, 2020
5.870
6.000
4.890
5.400
2,645,345
-0.09(-1.64%)
Sep 25, 2020
5.760
6.190
5.400
5.490
238,500
-0.17(-3.00%)
Sep 24, 2020
5.060
6.110
5.050
5.660
353,441
+0.49(+9.48%)
Sep 23, 2020
5.720
6.100
4.950
5.170
413,125
-0.83(-13.83%)
Sep 22, 2020
6.310
6.700
5.930
6.000
163,964
-0.29(-4.61%)
Sep 21, 2020
6.420
7.200
6.120
6.290
431,075
+0.01(+0.16%)
Sep 18, 2020
5.750
7.340
5.750
6.280
762,100
+0.48(+8.28%)
Sep 17, 2020
5.920
5.920
5.700
5.800
73,450
-0.02(-0.34%)
Sep 16, 2020
5.470
6.150
5.460
5.820
194,473
+0.34(+6.20%)
Sep 15, 2020
5.270
5.800
5.251
5.480
60,849
+0.06(+1.11%)
Sep 14, 2020
5.240
5.550
5.190
5.420
90,927
+0.18(+3.44%)
Sep 11, 2020
5.350
5.380
5.190
5.240
63,000
-0.07(-1.32%)
Sep 10, 2020
5.510
5.640
5.250
5.310
90,398
-0.14(-2.57%)
Sep 09, 2020
5.370
5.540
5.190
5.450
93,302
+0.14(+2.64%)
Sep 08, 2020
5.120
5.590
5.000
5.310
130,675
+0.12(+2.31%)
Sep 04, 2020
5.200
5.450
4.680
5.190
192,000
-0.07(-1.33%)
Sep 03, 2020
5.900
5.980
5.160
5.260
378,875
-0.39(-6.90%)
Sep 02, 2020
5.800
5.850
5.470
5.650
232,032
-0.22(-3.75%)
Sep 01, 2020
6.210
6.210
5.800
5.870
128,731
-0.13(-2.17%)
Aug 31, 2020
5.870
6.150
5.590
6.000
264,912
+0.30(+5.26%)
Aug 28, 2020
5.900
6.220
5.700
5.700
324,900
-0.37(-6.10%)
Aug 27, 2020
5.600
6.550
5.550
6.070
1,315,866
+1.02(+20.20%)
Aug 26, 2020
5.390
5.420
5.010
5.050
172,272
+0.07(+1.41%)
Aug 25, 2020
4.950
5.250
4.830
4.980
286,079
+0.05(+1.01%)
Aug 24, 2020
4.860
5.020
4.810
4.930
235,123
-0.18(-3.52%)
Aug 21, 2020
5.350
5.500
4.600
5.110
468,900
-0.24(-4.49%)
Aug 20, 2020
4.950
5.750
4.840
5.350
1,112,793
+0.51(+10.54%)
Aug 19, 2020
4.700
4.950
4.390
4.840
518,112
+0.64(+15.24%)
Aug 18, 2020
5.000
5.080
4.170
4.200
415,400
-0.84(-16.67%)
Aug 17, 2020
4.400
5.200
4.350
5.040
997,698
+0.84(+20.00%)
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
.