Advertisement
Advertisement
U.S. markets close in 5 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Flux Power Holdings, Inc. (FLUX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
2.8000-0.1400 (-4.76%)
As of 10:20AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20222.92002.94002.78002.80002.800017,489
Aug 15, 20223.09003.09002.91002.91002.910028,800
Aug 12, 20223.01003.31802.88102.95002.950058,300
Aug 11, 20222.92002.95502.86002.90002.900023,800
Aug 10, 20222.88003.00002.80502.92002.920038,700
Aug 09, 20223.18003.20002.87002.91002.910043,000
Aug 08, 20223.18003.33003.11003.16003.160019,100
Aug 05, 20223.20203.26603.10003.19003.190016,500
Aug 04, 20223.19003.42003.17803.27003.270023,800
Aug 03, 20223.13003.32002.86003.19003.190073,300
Aug 02, 20222.86003.43002.78003.27003.2700109,500
Aug 01, 20222.77002.89002.64702.84002.840054,200
Jul 29, 20222.37002.70002.34102.63002.630072,300
Jul 28, 20222.34002.39002.32002.32002.320060,000
Jul 27, 20222.20002.28402.20002.27002.270010,200
Jul 26, 20222.20002.36002.18002.20002.200017,800
Jul 25, 20222.30002.30002.18002.24002.240010,300
Jul 22, 20222.43002.43002.31702.33002.33006,900
Jul 21, 20222.35002.40002.30002.34002.340011,000
Jul 20, 20222.48002.50002.18002.39002.390036,300
Jul 19, 20222.37002.45002.37002.40002.400020,500
Jul 18, 20222.33002.39002.25002.25002.250014,800
Jul 15, 20222.06002.28002.06002.20002.200014,100
Jul 14, 20222.18502.18502.11002.13802.138012,200
Jul 13, 20222.22002.36002.20002.23002.23007,100
Jul 12, 20222.17002.43502.17002.20002.20009,500
Jul 11, 20222.35002.42002.16002.17002.170020,500
Jul 08, 20222.35002.47002.35002.38002.380016,000
Jul 07, 20222.48002.49002.26002.29002.290049,200
Jul 06, 20222.29002.48002.24002.39002.390023,500
Jul 05, 20222.29002.40002.24002.31002.310027,100
Jul 01, 20222.35002.38002.30002.30002.300017,600
Jun 30, 20222.31002.44002.28002.40002.400013,900
Jun 29, 20222.37002.39002.28002.33002.33009,800
Jun 28, 20222.28002.48002.28002.40002.400026,500
Jun 27, 20222.30002.30002.24002.30002.300011,800
Jun 24, 20222.21002.30002.16002.30002.300063,100
Jun 23, 20222.18002.30002.15002.16002.160029,600
Jun 22, 20222.21002.27002.08002.16002.160014,100
Jun 21, 20222.26002.29002.18502.23002.230018,600
Jun 17, 20222.11002.17202.04002.17002.170037,300
Jun 16, 20222.15002.19301.99002.02002.020079,400
Jun 15, 20222.18002.18002.04002.11002.110035,700
Jun 14, 20222.26002.32002.10002.10002.100018,100
Jun 13, 20222.34002.35702.18002.19002.190046,400
Jun 10, 20222.59002.66002.31002.37002.370044,000
Jun 09, 20222.74002.74002.57002.61002.610018,800
Jun 08, 20222.71002.74002.68002.69002.690013,900
Jun 07, 20222.57002.74002.56002.71002.710044,200
Jun 06, 20222.71002.71002.35002.60002.600020,000
Jun 03, 20222.68002.86002.50002.72002.720073,200
Jun 02, 20222.82002.88302.67002.73002.730034,000
Jun 01, 20222.80002.88402.72002.85002.850053,300
May 31, 20222.54002.74002.50002.72002.720057,700
May 27, 20222.37502.56002.37502.55002.550068,700
May 26, 20222.22002.46002.15002.35002.350039,500
May 25, 20222.00902.29002.00002.22002.220027,100
May 24, 20222.04002.14001.89002.09002.090083,100
May 23, 20222.10002.36002.04002.04002.040040,000
May 20, 20222.14002.18002.06002.07002.070023,700
May 19, 20222.28502.35002.13002.15002.150046,000
May 18, 20222.35002.37002.20002.20002.200035,900
May 17, 20222.29002.37002.24302.31002.310038,700
May 16, 20222.36002.36002.12002.22002.220037,500
May 13, 20222.42002.46002.30002.31002.310041,500
May 12, 20222.06002.32502.06002.10002.100041,600
May 11, 20222.32002.53002.09002.12002.120025,200
May 10, 20222.64002.69002.29002.35002.350058,700
May 09, 20222.51002.71002.48002.55002.550040,400
May 06, 20222.44002.71502.44002.71002.710024,100
May 05, 20222.74002.75002.58002.65002.650021,400
May 04, 20222.66002.69002.50002.62002.620034,100
May 03, 20222.61002.73002.60002.64002.640028,800
May 02, 20222.21002.67002.20002.57002.570045,300
Apr 29, 20222.44002.47502.29002.29002.290017,600
Apr 28, 20222.42002.47002.31002.47002.470037,000
Apr 27, 20222.47002.52102.40002.42002.420022,600
Apr 26, 20222.68002.69002.46002.51002.510033,500
Apr 25, 20222.75002.75002.65002.68002.680033,800
Apr 22, 20222.59102.93102.56002.75002.750035,000
Apr 21, 20222.90002.93802.61002.66002.660049,100
Apr 20, 20222.94003.06902.86002.91002.910065,000
Apr 19, 20222.84003.14002.76002.94002.9400186,200
Apr 18, 20222.95002.95002.75002.76002.760046,800
Apr 14, 20222.71002.99002.60802.99002.990091,000
Apr 13, 20222.73002.80002.54002.70002.700065,100
Apr 12, 20222.53002.75002.44002.74002.7400120,300
Apr 11, 20222.60002.65002.44002.52002.520043,500
Apr 08, 20222.60002.67002.51002.54002.540066,400
Apr 07, 20222.62002.62002.51002.57002.570049,900
Apr 06, 20222.66002.69002.53002.60002.600068,800
Apr 05, 20222.99003.05402.70002.75002.7500177,500
Apr 04, 20222.66002.92402.61702.91002.9100174,300
Apr 01, 20222.70002.71002.57002.64002.640072,200
Mar 31, 20222.57002.73002.47002.67002.6700205,200
Mar 30, 20222.55002.58902.50002.54002.540042,600
Mar 29, 20222.53002.59002.47002.49002.490035,000
Mar 28, 20222.57002.59902.38502.46002.460052,600
Mar 25, 20222.72002.72002.44002.54002.5400136,200
Mar 24, 20222.72002.74002.66002.72002.720048,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement