Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dragonfly Energy Holdings Corp. (DFLI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
6.93+0.03 (+0.43%)
At close: 04:00PM EST
6.95 +0.02 (+0.29%)
After hours: 06:51PM EST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20237.177.176.816.936.9344,124
Feb 07, 20236.916.916.756.906.9021,700
Feb 06, 20236.817.006.726.866.8640,900
Feb 03, 20236.957.106.746.906.9030,800
Feb 02, 20237.007.146.856.956.9533,400
Feb 01, 20237.057.176.777.007.0050,000
Jan 31, 20237.307.306.716.856.8549,600
Jan 30, 20237.057.266.917.077.0749,400
Jan 27, 20237.007.407.007.057.0582,400
Jan 26, 20237.708.027.107.107.1062,900
Jan 25, 20237.707.897.467.647.6464,500
Jan 24, 20237.657.857.507.507.5029,300
Jan 23, 20237.858.057.507.677.6744,700
Jan 20, 20237.888.057.667.867.8653,100
Jan 19, 20238.278.277.617.787.78114,800
Jan 18, 20238.258.608.018.208.2044,000
Jan 17, 20238.908.908.198.308.3086,800
Jan 13, 20238.829.338.298.468.46113,800
Jan 12, 20239.059.528.898.898.8968,300
Jan 11, 20239.609.609.019.019.0155,400
Jan 10, 20239.299.659.099.299.2980,700
Jan 09, 202310.0810.679.199.589.5877,500
Jan 06, 202310.8011.4410.2510.3310.3336,900
Jan 05, 202311.3111.8910.5011.2011.2037,300
Jan 04, 202312.4312.4310.9311.7511.7554,800
Jan 03, 202311.9012.2811.2512.0312.0354,200
Dec 30, 202210.8011.9610.5111.9011.9058,100
Dec 29, 202210.8011.5510.5910.7510.7545,400
Dec 28, 202210.1811.4310.0810.8010.8087,000
Dec 27, 202211.2511.499.3510.0110.01119,300
Dec 23, 202212.0012.1510.5010.8510.85259,300
Dec 22, 202225.4125.4113.7114.8614.86152,300
Dec 21, 202225.3326.1822.2125.0825.08109,000
Dec 20, 202220.8028.7520.8024.4724.47172,200
Dec 19, 202216.8023.7215.3320.0020.00172,000
Dec 16, 202213.4316.3112.6716.3116.31368,500
Dec 15, 202215.0015.0012.7613.1313.1336,900
Dec 14, 202212.4814.8612.0014.2814.2854,400
Dec 13, 202215.7115.9113.2013.8513.8577,700
Dec 12, 202212.5615.0012.5614.4514.45104,000
Dec 09, 202210.9911.5010.4011.0011.0056,100
Dec 08, 202210.2810.919.819.819.8123,700
Dec 07, 20229.2610.809.1210.1810.1842,300
Dec 06, 20229.009.848.409.689.6844,000
Dec 05, 20228.6910.008.499.409.4063,300
Dec 02, 20228.378.708.348.708.707,500
Dec 01, 20228.508.708.308.528.529,400
Nov 30, 20228.608.708.408.428.4210,900
Nov 29, 20228.568.708.288.328.3213,800
Nov 28, 20228.708.708.268.268.2610,500
Nov 25, 20228.448.678.108.238.237,100
Nov 23, 20228.288.778.148.288.2813,800
Nov 22, 20228.448.868.098.158.1554,200
Nov 21, 20229.099.098.108.498.4918,200
Nov 18, 20228.508.818.508.528.5234,200
Nov 17, 20228.058.688.058.388.3816,300
Nov 16, 20228.098.477.947.977.9732,900
Nov 15, 20228.318.398.078.088.0829,500
Nov 14, 20228.428.598.048.228.2221,800
Nov 11, 20228.458.888.188.798.7927,600
Nov 10, 20228.228.507.608.508.5039,400
Nov 09, 20228.738.897.627.817.8145,300
Nov 08, 20228.828.948.268.478.4764,300
Nov 07, 20228.238.617.658.508.5039,300
Nov 04, 20228.678.757.858.618.6136,300
Nov 03, 20227.508.757.278.228.2287,300
Nov 02, 20227.337.577.267.507.5023,600
Nov 01, 20227.977.977.357.507.5034,700
Oct 31, 20228.068.747.537.987.9859,900
Oct 28, 20229.219.217.718.008.00158,300
Oct 27, 20228.379.298.018.738.7383,700
Oct 26, 20228.168.408.008.108.1023,200
Oct 25, 20228.178.507.548.208.20126,900
Oct 24, 20227.818.207.517.927.92103,600
Oct 21, 20227.778.747.508.198.19193,000
Oct 20, 20227.467.697.117.627.6262,400
Oct 19, 20227.707.806.757.407.40262,900
Oct 18, 20228.719.307.477.647.64583,200
Oct 17, 20228.149.587.619.589.58408,000
Oct 14, 20228.198.947.507.507.50122,100
Oct 13, 20228.609.267.258.698.69250,200
Oct 12, 202214.2314.239.5110.0210.02348,000
Oct 11, 202213.2017.6811.2214.2314.23404,800
Oct 10, 202212.0013.578.9813.1613.16235,300
Oct 07, 202214.9815.1213.5014.0014.0094,400
Oct 06, 202219.7421.8813.2615.2415.24420,400
Oct 05, 202210.9127.9510.9121.5421.54896,500
Oct 04, 202210.2510.9610.2010.6310.6335,900
Oct 03, 202210.2510.3510.2010.2910.296,700
Sep 30, 202210.3310.8710.2910.2910.29511,100
Sep 29, 202210.3310.3310.3010.3310.336,100
Sep 28, 202210.3510.3610.2810.2910.29103,900
Sep 27, 202210.3510.8010.3310.3310.3391,600
Sep 26, 202210.3210.3610.3110.3310.3344,000
Sep 23, 202210.2810.3310.2810.3210.3247,400
Sep 22, 202210.3010.3010.2810.3010.304,400
Sep 21, 202210.2510.2810.2510.2810.287,100
Sep 20, 202210.2810.2810.2810.2810.282,000
Sep 19, 202210.2810.2810.2610.2610.2614,000
Sep 16, 202210.2710.2910.2710.2810.282,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement