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
)
4.580
-0.260 (-5.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
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
.