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
)
3.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2023
4.860
4.950
4.530
4.610
24,419
-0.24(-4.95%)
Aug 30, 2023
4.740
4.880
4.610
4.850
34,079
+0.32(+7.18%)
Aug 29, 2023
4.430
4.570
4.400
4.525
24,880
+0.04(+1.00%)
Aug 28, 2023
4.260
4.480
4.260
4.480
21,525
+0.19(+4.43%)
Aug 25, 2023
4.400
4.490
4.262
4.290
23,134
-0.05(-1.15%)
Aug 24, 2023
4.500
4.500
4.270
4.340
15,253
-0.18(-3.98%)
Aug 23, 2023
4.520
4.570
4.400
4.520
28,807
+0.03(+0.67%)
Aug 22, 2023
4.570
4.625
4.470
4.490
8,094
-0.05(-1.10%)
Aug 21, 2023
4.530
4.670
4.410
4.540
39,508
-0.01(-0.22%)
Aug 18, 2023
4.400
4.670
4.400
4.550
29,980
+0.09(+2.02%)
Aug 17, 2023
4.700
4.740
4.450
4.460
40,752
-0.24(-5.11%)
Aug 16, 2023
4.900
4.925
4.660
4.700
46,845
-0.21(-4.28%)
Aug 15, 2023
4.870
5.027
4.810
4.910
32,176
+0.01(+0.20%)
Aug 14, 2023
4.850
5.020
4.806
4.900
28,263
+0.03(+0.62%)
Aug 11, 2023
4.850
5.050
4.784
4.870
32,586
-0.07(-1.42%)
Aug 10, 2023
4.940
5.178
4.870
4.940
78,494
+0.13(+2.70%)
Aug 09, 2023
5.080
5.080
4.755
4.810
42,500
-0.26(-5.13%)
Aug 08, 2023
5.070
5.115
4.850
5.070
74,156
-0.07(-1.46%)
Aug 07, 2023
5.240
5.250
5.000
5.145
36,770
-0.11(-2.00%)
Aug 04, 2023
5.568
5.568
5.250
5.250
38,682
-0.20(-3.67%)
Aug 03, 2023
5.100
5.705
5.100
5.450
55,269
+0.24(+4.61%)
Aug 02, 2023
5.270
5.460
4.930
5.210
86,972
-0.15(-2.80%)
Aug 01, 2023
5.680
5.680
5.300
5.360
94,387
-0.27(-4.80%)
Jul 31, 2023
5.670
5.865
5.570
5.630
79,424
+0.10(+1.81%)
Jul 28, 2023
5.560
5.780
5.500
5.530
107,299
-0.03(-0.54%)
Jul 27, 2023
5.110
5.560
5.026
5.560
175,852
+0.55(+10.98%)
Jul 26, 2023
4.930
5.070
4.800
5.010
37,498
+0.13(+2.66%)
Jul 25, 2023
4.830
4.950
4.750
4.880
41,671
+0.05(+1.04%)
Jul 24, 2023
4.970
5.228
4.750
4.830
116,833
-0.15(-3.01%)
Jul 21, 2023
4.900
5.220
4.797
4.980
145,871
+0.16(+3.32%)
Jul 20, 2023
5.320
5.370
4.720
4.820
95,332
-0.51(-9.57%)
Jul 19, 2023
4.960
5.350
4.920
5.330
110,683
+0.41(+8.33%)
Jul 18, 2023
4.770
5.050
4.770
4.920
37,028
+0.11(+2.29%)
Jul 17, 2023
4.750
4.930
4.750
4.810
22,761
+0.09(+1.91%)
Jul 14, 2023
4.970
4.980
4.705
4.720
44,796
-0.27(-5.41%)
Jul 13, 2023
4.800
4.990
4.800
4.990
71,301
+0.28(+5.94%)
Jul 12, 2023
4.490
4.880
4.389
4.710
49,237
+0.29(+6.56%)
Jul 11, 2023
4.428
4.550
4.360
4.420
26,054
-0.04(-0.90%)
Jul 10, 2023
4.300
4.560
4.260
4.460
59,433
+0.19(+4.45%)
Jul 07, 2023
4.120
4.300
4.070
4.270
30,984
+0.21(+5.17%)
Jul 06, 2023
4.150
4.200
3.860
4.060
41,201
-0.08(-1.93%)
Jul 05, 2023
4.480
4.480
4.130
4.140
23,923
-0.33(-7.33%)
Jul 03, 2023
4.260
4.480
4.260
4.468
22,696
+0.16(+3.65%)
Jun 30, 2023
4.250
4.423
4.155
4.310
44,262
+0.13(+3.11%)
Jun 29, 2023
4.110
4.200
4.000
4.180
12,884
+0.07(+1.70%)
Jun 28, 2023
4.040
4.200
4.020
4.110
50,438
+0.07(+1.73%)
Jun 27, 2023
3.840
4.040
3.810
4.040
16,550
+0.21(+5.48%)
Jun 26, 2023
3.945
3.945
3.820
3.830
22,530
-0.08(-2.05%)
Jun 23, 2023
3.910
4.000
3.860
3.910
21,505
-0.05(-1.29%)
Jun 22, 2023
3.924
4.030
3.895
3.961
30,865
+0.05(+1.30%)
Jun 21, 2023
4.000
4.000
3.890
3.910
16,557
-0.07(-1.76%)
Jun 20, 2023
4.100
4.106
3.910
3.980
51,845
-0.07(-1.73%)
Jun 16, 2023
4.160
4.190
4.040
4.050
25,008
-0.05(-1.22%)
Jun 15, 2023
4.010
4.125
4.000
4.100
21,758
+0.26(+6.77%)
May 08, 2023
3.900
3.922
3.760
3.840
16,264
-0.04(-1.03%)
May 05, 2023
3.660
4.000
3.610
3.880
28,381
+0.27(+7.48%)
May 04, 2023
3.890
4.020
3.570
3.610
66,836
-0.24(-6.23%)
May 03, 2023
3.960
3.999
3.850
3.850
31,090
-0.13(-3.27%)
May 02, 2023
4.110
4.310
3.810
3.980
52,585
-0.20(-4.78%)
May 01, 2023
4.040
4.260
3.984
4.180
71,865
+0.27(+6.91%)
Apr 28, 2023
3.780
4.050
3.720
3.910
61,085
+0.17(+4.55%)
Apr 27, 2023
3.540
3.900
3.506
3.740
91,087
+0.31(+9.04%)
Apr 26, 2023
3.080
3.460
3.050
3.430
91,869
+0.40(+13.20%)
Apr 25, 2023
3.250
3.250
2.995
3.030
69,517
-0.18(-5.61%)
Apr 24, 2023
3.350
3.350
3.200
3.210
48,248
-0.19(-5.59%)
Apr 21, 2023
3.450
3.460
3.300
3.400
38,796
-0.09(-2.58%)
Apr 20, 2023
3.610
3.630
3.280
3.490
357,620
-0.18(-4.90%)
Apr 19, 2023
3.850
3.945
3.630
3.670
52,258
-0.16(-4.18%)
Apr 18, 2023
4.140
4.170
3.830
3.830
53,668
-0.26(-6.36%)
Apr 17, 2023
3.980
4.270
3.961
4.090
125,401
+0.04(+0.99%)
Apr 14, 2023
4.140
4.270
3.960
4.050
37,696
-0.05(-1.22%)
Apr 13, 2023
4.000
4.170
3.960
4.100
77,985
+0.10(+2.50%)
Apr 12, 2023
4.110
4.320
3.950
4.000
75,853
-0.10(-2.44%)
Apr 11, 2023
4.360
4.380
4.050
4.100
73,545
-0.25(-5.75%)
Apr 10, 2023
4.310
4.479
4.260
4.350
26,318
+0.04(+0.93%)
Apr 06, 2023
4.430
4.547
4.180
4.310
88,132
-0.09(-2.05%)
Apr 05, 2023
4.510
4.640
4.320
4.400
49,732
-0.15(-3.30%)
Apr 04, 2023
4.870
4.870
4.450
4.550
40,473
-0.31(-6.28%)
Apr 03, 2023
5.050
5.214
4.720
4.855
44,730
-0.00(-0.10%)
Mar 31, 2023
4.920
5.020
4.770
4.860
43,189
+0.06(+1.25%)
Mar 30, 2023
5.080
5.160
4.800
4.800
61,640
-0.22(-4.38%)
Mar 29, 2023
5.230
5.360
5.000
5.020
63,332
-0.09(-1.76%)
Mar 28, 2023
5.330
5.430
5.065
5.110
31,600
-0.19(-3.58%)
Mar 27, 2023
5.260
5.480
5.260
5.300
38,435
+0.06(+1.15%)
Mar 24, 2023
5.060
5.242
5.020
5.240
33,015
+0.09(+1.75%)
Mar 23, 2023
5.140
5.400
5.050
5.150
33,433
+0.00(+0.00%)
Mar 22, 2023
5.160
5.490
5.050
5.150
57,764
-0.01(-0.19%)
Mar 21, 2023
5.210
5.610
5.100
5.160
56,098
+0.03(+0.58%)
Mar 20, 2023
5.350
5.430
5.080
5.130
65,962
-0.20(-3.75%)
Mar 17, 2023
5.380
5.480
5.190
5.330
48,884
-0.06(-1.11%)
Mar 16, 2023
5.150
5.500
5.150
5.390
33,236
+0.13(+2.47%)
Mar 15, 2023
5.270
5.276
5.037
5.260
77,259
-0.01(-0.19%)
Mar 14, 2023
5.650
5.820
5.250
5.270
83,191
-0.35(-6.23%)
Mar 13, 2023
5.550
6.110
5.400
5.620
167,171
-0.10(-1.75%)
Mar 10, 2023
7.000
7.140
5.710
5.720
212,824
-1.34(-18.98%)
Mar 09, 2023
6.950
7.400
6.925
7.060
181,609
+0.21(+3.07%)
Mar 08, 2023
6.550
6.850
6.540
6.850
63,966
+0.32(+4.90%)
Mar 07, 2023
6.530
6.681
6.279
6.530
41,474
-0.04(-0.53%)
Mar 06, 2023
6.600
6.780
6.520
6.565
22,669
-0.03(-0.53%)
Mar 03, 2023
6.450
6.793
6.450
6.600
59,749
+0.09(+1.38%)
Mar 02, 2023
6.410
6.600
6.160
6.510
47,160
-0.03(-0.46%)
Mar 01, 2023
6.810
6.813
6.440
6.540
60,405
-0.27(-3.96%)
Feb 28, 2023
6.720
6.850
6.530
6.810
88,866
+0.09(+1.34%)
Feb 27, 2023
6.560
6.870
6.510
6.720
53,596
+0.31(+4.84%)
Feb 24, 2023
6.710
6.790
6.360
6.410
37,473
-0.43(-6.29%)
Feb 23, 2023
6.860
6.870
6.540
6.840
37,497
+0.19(+2.86%)
Feb 22, 2023
6.350
6.800
6.320
6.650
51,230
+0.08(+1.22%)
Feb 21, 2023
6.950
6.950
6.320
6.570
66,986
-0.36(-5.19%)
Feb 17, 2023
6.750
6.950
6.600
6.930
75,717
+0.12(+1.76%)
Feb 16, 2023
6.920
6.950
6.670
6.810
98,118
-0.12(-1.73%)
Feb 15, 2023
6.440
6.940
6.170
6.930
73,628
+0.49(+7.61%)
Feb 14, 2023
6.700
6.920
6.020
6.440
168,841
-0.27(-4.02%)
Feb 13, 2023
7.020
7.500
6.630
6.710
217,610
-0.04(-0.59%)
Feb 10, 2023
6.460
7.090
6.230
6.750
314,441
+0.56(+9.05%)
Feb 09, 2023
5.880
6.300
5.730
6.190
135,384
+0.44(+7.65%)
Feb 08, 2023
6.020
6.020
5.640
5.750
48,206
-0.24(-4.01%)
Feb 07, 2023
6.100
6.100
5.790
5.990
77,917
-0.11(-1.80%)
Feb 06, 2023
5.900
6.130
5.802
6.100
124,097
+0.28(+4.81%)
Feb 03, 2023
5.570
5.990
5.480
5.820
100,835
+0.20(+3.56%)
Feb 02, 2023
5.440
5.730
5.410
5.620
65,244
+0.16(+2.93%)
Feb 01, 2023
5.420
5.619
5.240
5.460
109,223
+0.02(+0.37%)
Jan 31, 2023
5.290
5.450
5.184
5.440
137,421
+0.25(+4.82%)
Jan 30, 2023
5.060
5.320
5.010
5.190
29,247
-0.07(-1.33%)
Jan 27, 2023
5.000
5.420
5.000
5.260
37,252
+0.21(+4.16%)
Jan 26, 2023
5.050
5.140
4.890
5.050
38,321
+0.04(+0.80%)
Jan 25, 2023
4.990
5.050
4.660
5.010
86,570
+0.05(+1.01%)
Jan 24, 2023
4.640
5.050
4.510
4.960
37,785
+0.33(+7.13%)
Jan 23, 2023
4.450
4.660
4.420
4.630
16,911
+0.09(+2.09%)
Jan 20, 2023
4.560
4.560
4.290
4.535
33,521
+0.04(+0.78%)
Jan 19, 2023
4.890
4.980
4.500
4.500
22,311
-0.41(-8.35%)
Jan 18, 2023
4.900
4.986
4.800
4.910
28,945
+0.03(+0.61%)
Jan 17, 2023
4.850
4.930
4.650
4.880
23,477
+0.03(+0.62%)
Jan 13, 2023
4.850
4.940
4.712
4.850
17,842
+0.09(+1.89%)
Jan 12, 2023
4.690
4.890
4.560
4.760
17,617
+0.11(+2.37%)
Jan 11, 2023
4.440
4.700
4.400
4.650
21,683
+0.31(+7.14%)
Jan 10, 2023
4.210
4.430
4.210
4.340
10,245
+0.10(+2.36%)
Jan 09, 2023
4.320
4.490
4.180
4.240
19,561
-0.05(-1.17%)
Jan 06, 2023
4.200
4.300
4.150
4.290
19,614
+0.24(+5.93%)
Jan 05, 2023
4.230
4.270
4.050
4.050
6,223
-0.21(-4.93%)
Jan 04, 2023
4.200
4.320
4.011
4.260
13,018
+0.12(+2.90%)
Jan 03, 2023
4.030
4.140
3.875
4.140
27,885
+0.17(+4.28%)
Dec 30, 2022
3.730
4.020
3.595
3.970
84,006
+0.09(+2.32%)
Dec 29, 2022
3.800
4.010
3.670
3.880
68,036
+0.07(+1.84%)
Dec 28, 2022
4.230
4.240
3.660
3.810
83,059
-0.43(-10.14%)
Dec 27, 2022
4.170
4.410
4.120
4.240
28,821
+0.09(+2.17%)
Dec 23, 2022
4.570
4.620
4.050
4.150
51,545
-0.38(-8.39%)
Dec 22, 2022
4.670
4.940
4.400
4.530
27,143
-0.14(-3.00%)
Dec 21, 2022
4.410
4.800
4.410
4.670
15,651
+0.23(+5.18%)
Dec 20, 2022
4.500
4.657
4.310
4.440
36,244
-0.12(-2.63%)
Dec 19, 2022
4.850
4.850
4.540
4.560
25,035
-0.29(-5.98%)
Dec 16, 2022
5.090
5.133
4.640
4.850
56,954
-0.25(-4.90%)
Dec 15, 2022
4.920
5.170
4.920
5.100
15,314
+0.05(+0.99%)
Dec 14, 2022
5.100
5.220
4.930
5.050
53,486
-0.12(-2.32%)
Dec 13, 2022
5.270
5.345
4.980
5.170
105,678
-0.06(-1.15%)
Dec 12, 2022
5.180
5.330
5.100
5.230
25,780
-0.02(-0.38%)
Dec 09, 2022
5.180
5.394
5.108
5.250
32,851
-0.06(-1.13%)
Dec 08, 2022
5.290
5.411
5.200
5.310
34,046
+0.01(+0.19%)
Dec 07, 2022
5.150
5.450
5.110
5.300
121,422
+0.14(+2.71%)
Dec 06, 2022
5.300
5.350
4.540
5.160
102,494
-0.16(-3.01%)
Dec 05, 2022
5.130
5.360
5.130
5.320
62,474
+0.06(+1.14%)
Dec 02, 2022
4.840
5.300
4.781
5.260
120,553
+0.26(+5.20%)
Dec 01, 2022
4.750
5.030
4.750
5.000
156,883
+0.25(+5.26%)
Nov 30, 2022
4.100
4.750
4.100
4.750
70,478
+0.59(+14.28%)
Nov 29, 2022
4.174
4.200
4.020
4.157
17,015
-0.03(-0.80%)
Nov 28, 2022
4.230
4.430
4.190
4.190
13,375
-0.10(-2.33%)
Nov 25, 2022
4.150
4.510
4.071
4.290
11,409
+0.19(+4.63%)
Nov 23, 2022
4.130
4.270
4.050
4.100
26,449
-0.08(-1.91%)
Nov 22, 2022
3.890
4.460
3.890
4.180
51,858
+0.19(+4.76%)
Nov 21, 2022
4.570
4.570
3.960
3.990
106,133
-0.62(-13.45%)
Nov 18, 2022
4.810
4.810
4.380
4.610
157,981
-0.20(-4.16%)
Nov 17, 2022
5.220
5.320
4.790
4.810
92,749
-0.59(-10.93%)
Nov 16, 2022
5.210
5.410
4.710
5.400
105,379
+0.14(+2.66%)
Nov 15, 2022
5.200
5.270
5.000
5.260
85,377
+0.26(+5.20%)
Nov 14, 2022
4.720
5.295
4.720
5.000
193,900
+0.28(+5.93%)
Nov 11, 2022
4.470
4.770
4.200
4.720
223,173
+0.58(+14.01%)
Nov 10, 2022
3.850
4.190
3.840
4.140
72,731
+0.33(+8.66%)
Nov 09, 2022
3.770
4.060
3.730
3.810
101,877
+0.08(+2.14%)
Nov 08, 2022
3.570
3.775
3.430
3.730
58,391
+0.26(+7.49%)
Nov 07, 2022
3.400
3.619
3.390
3.470
25,625
+0.04(+1.17%)
Nov 04, 2022
3.490
3.590
3.300
3.430
26,997
-0.03(-0.87%)
Nov 03, 2022
3.250
3.520
3.160
3.460
42,594
+0.18(+5.49%)
Nov 02, 2022
3.350
3.540
3.250
3.280
41,330
-0.12(-3.53%)
Nov 01, 2022
3.790
3.800
3.330
3.400
74,719
-0.28(-7.61%)
Oct 31, 2022
3.810
3.810
3.500
3.680
47,512
-0.12(-3.16%)
Oct 28, 2022
3.640
3.850
3.590
3.800
91,146
+0.21(+5.85%)
Oct 27, 2022
3.480
3.650
3.453
3.590
56,581
+0.12(+3.46%)
Oct 26, 2022
3.400
3.480
3.300
3.470
30,804
+0.10(+2.97%)
Oct 25, 2022
3.100
3.400
3.020
3.370
77,625
+0.27(+8.71%)
Oct 24, 2022
3.130
3.130
3.000
3.100
25,857
+0.02(+0.65%)
Oct 21, 2022
3.000
3.150
3.000
3.080
19,971
+0.06(+1.99%)
Oct 20, 2022
3.020
3.070
3.000
3.020
37,025
-0.08(-2.58%)
Oct 19, 2022
3.062
3.220
3.062
3.100
23,915
-0.02(-0.64%)
Oct 18, 2022
2.940
3.125
2.940
3.120
40,452
+0.11(+3.65%)
Oct 17, 2022
3.065
3.079
2.941
3.010
16,335
+0.02(+0.67%)
Oct 14, 2022
3.090
3.108
2.770
2.990
40,003
-0.10(-3.24%)
Oct 13, 2022
2.980
3.110
2.970
3.090
19,979
+0.08(+2.66%)
Oct 12, 2022
3.050
3.110
2.930
3.010
21,047
+0.03(+1.01%)
Oct 11, 2022
2.880
3.086
2.820
2.980
13,195
+0.03(+1.02%)
Oct 10, 2022
2.980
3.101
2.895
2.950
17,346
-0.06(-1.99%)
Oct 07, 2022
2.990
3.050
2.700
3.010
41,094
-0.08(-2.59%)
Oct 06, 2022
3.100
3.105
3.040
3.090
11,759
+0.02(+0.65%)
Oct 05, 2022
2.990
3.100
2.910
3.070
35,987
+0.17(+5.86%)
Oct 04, 2022
2.780
3.017
2.750
2.900
39,507
+0.22(+8.21%)
Oct 03, 2022
2.560
2.680
2.560
2.680
22,933
+0.12(+4.69%)
Sep 30, 2022
2.610
2.750
2.510
2.560
26,629
-0.16(-5.88%)
Sep 29, 2022
2.760
2.832
2.518
2.720
26,330
+0.13(+5.02%)
Sep 28, 2022
2.510
2.630
2.460
2.590
11,388
+0.05(+1.97%)
Sep 27, 2022
2.770
2.790
2.510
2.540
27,193
-0.21(-7.64%)
Sep 26, 2022
2.800
2.842
2.630
2.750
37,979
-0.02(-0.76%)
Sep 23, 2022
3.070
3.070
2.670
2.771
92,049
+0.13(+4.92%)
Sep 22, 2022
2.940
3.060
2.410
2.641
95,165
-0.23(-7.98%)
Sep 21, 2022
2.870
2.900
2.800
2.870
13,705
-0.03(-1.03%)
Sep 20, 2022
3.140
3.140
2.813
2.900
25,535
-0.24(-7.64%)
Sep 19, 2022
3.190
3.220
3.090
3.140
19,428
-0.08(-2.48%)
Sep 16, 2022
3.330
3.380
3.200
3.220
54,401
-0.17(-5.01%)
Sep 15, 2022
3.270
3.440
3.250
3.390
63,230
+0.16(+4.95%)
Sep 14, 2022
3.130
3.329
3.000
3.230
76,124
+0.11(+3.53%)
Sep 13, 2022
3.000
3.130
2.930
3.120
44,935
+0.01(+0.32%)
Sep 12, 2022
3.000
3.140
2.870
3.110
96,434
+0.19(+6.51%)
Sep 09, 2022
2.998
2.998
2.870
2.920
33,823
+0.09(+3.18%)
Sep 08, 2022
2.710
2.929
2.710
2.830
21,671
+0.05(+1.80%)
Sep 07, 2022
2.770
2.834
2.710
2.780
29,547
+0.06(+2.21%)
Sep 06, 2022
2.700
2.757
2.520
2.720
30,620
+0.20(+7.94%)
Sep 02, 2022
2.620
2.790
2.420
2.520
26,593
+0.17(+7.23%)
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
.