Financial News

Flux Power Holdings Inc (NQ: FLUX )

3.150 +0.080 (+2.61%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 3.200 3.200 3.070 3.070 27,023 -0.14(-4.36%)
Sep 17, 2024 3.250 3.380 3.120 3.210 83,139 -0.02(-0.62%)
Sep 16, 2024 3.260 3.410 3.210 3.230 89,811 -0.05(-1.52%)
Sep 13, 2024 3.290 3.483 3.203 3.280 143,959 +0.01(+0.31%)
Sep 12, 2024 2.980 3.280 2.980 3.270 120,911 +0.33(+11.22%)
Sep 11, 2024 2.910 2.970 2.790 2.940 70,854 +0.05(+1.73%)
Sep 10, 2024 2.920 2.966 2.800 2.890 85,938 +0.01(+0.35%)
Sep 09, 2024 2.990 3.100 2.800 2.880 66,162 -0.12(-4.00%)
Sep 06, 2024 3.080 3.240 2.940 3.000 164,739 -0.17(-5.36%)
Sep 05, 2024 3.150 3.360 3.069 3.170 94,659 +0.06(+1.93%)
Sep 04, 2024 3.100 3.280 3.041 3.110 68,910 -0.05(-1.58%)
Sep 03, 2024 3.240 3.290 3.140 3.160 19,511 -0.11(-3.36%)
Aug 30, 2024 3.510 3.570 3.260 3.270 32,635 -0.15(-4.39%)
Aug 29, 2024 3.330 3.640 3.320 3.420 40,438 +0.11(+3.32%)
Aug 28, 2024 3.270 3.643 3.180 3.310 47,635 +0.02(+0.61%)
Aug 27, 2024 3.240 3.332 3.200 3.290 29,618 +0.04(+1.23%)
Aug 26, 2024 3.360 3.421 3.250 3.250 24,626 -0.12(-3.56%)
Aug 23, 2024 3.360 3.390 3.200 3.370 47,157 +0.07(+2.12%)
Aug 22, 2024 3.400 3.430 3.246 3.300 38,165 -0.07(-2.08%)
Aug 21, 2024 3.310 3.420 3.200 3.370 41,529 +0.07(+2.12%)
Aug 20, 2024 3.390 3.448 3.247 3.300 30,202 -0.08(-2.37%)
Aug 19, 2024 3.260 3.434 3.220 3.380 60,582 +0.17(+5.30%)
Aug 16, 2024 3.250 3.300 3.150 3.210 26,963 -0.05(-1.53%)
Aug 15, 2024 3.250 3.365 3.190 3.260 64,472 +0.04(+1.24%)
Aug 14, 2024 3.230 3.230 3.160 3.220 11,459 -0.02(-0.62%)
Aug 13, 2024 3.150 3.240 3.100 3.240 18,996 +0.10(+3.18%)
Aug 12, 2024 3.330 3.390 3.050 3.140 52,494 -0.20(-5.99%)
Aug 09, 2024 3.260 3.470 3.220 3.340 31,891 +0.11(+3.41%)
Aug 08, 2024 3.240 3.300 3.210 3.230 20,089 +0.08(+2.54%)
Aug 07, 2024 3.420 3.471 3.150 3.150 18,855 -0.20(-5.97%)
Aug 06, 2024 3.310 3.470 3.240 3.350 53,090 +0.06(+1.82%)
Aug 05, 2024 3.080 3.350 3.080 3.290 66,347 -0.10(-2.95%)
Aug 02, 2024 3.490 3.760 3.250 3.390 118,588 -0.12(-3.42%)
Aug 01, 2024 3.630 3.775 3.380 3.510 110,193 -0.15(-4.10%)
Jul 31, 2024 3.630 3.700 3.510 3.660 92,933 +0.10(+2.81%)
Jul 30, 2024 3.600 3.700 3.510 3.560 78,403 -0.06(-1.66%)
Jul 29, 2024 3.800 3.990 3.570 3.620 115,270 -0.17(-4.49%)
Jul 26, 2024 3.750 3.850 3.605 3.790 100,941 +0.12(+3.27%)
Jul 25, 2024 3.670 3.850 3.510 3.670 119,898 +0.01(+0.27%)
Jul 24, 2024 3.960 4.010 3.600 3.660 125,792 -0.30(-7.58%)
Jul 23, 2024 3.850 4.020 3.750 3.960 122,516 +0.12(+3.13%)
Jul 22, 2024 3.900 4.060 3.800 3.840 84,244 -0.10(-2.54%)
Jul 19, 2024 4.010 4.100 3.830 3.940 83,672 -0.08(-1.99%)
Jul 18, 2024 4.090 4.550 4.000 4.020 156,249 -0.02(-0.50%)
Jul 17, 2024 4.060 4.240 3.970 4.040 85,621 -0.02(-0.49%)
Jul 16, 2024 3.910 4.100 3.800 4.060 61,296 +0.18(+4.64%)
Jul 15, 2024 4.600 4.750 3.810 3.880 293,392 -0.57(-12.81%)
Jul 12, 2024 4.100 4.500 3.980 4.450 197,631 +0.39(+9.61%)
Jul 11, 2024 3.790 4.200 3.740 4.060 227,337 +0.49(+13.73%)
Jul 10, 2024 3.420 3.880 3.420 3.570 214,265 +0.22(+6.57%)
Jul 09, 2024 3.420 3.590 3.250 3.350 127,895 -0.05(-1.47%)
Jul 08, 2024 3.140 3.430 3.140 3.400 61,085 +0.28(+8.97%)
Jul 05, 2024 3.130 3.270 3.000 3.120 112,050 -0.05(-1.58%)
Jul 03, 2024 3.100 3.230 3.021 3.170 26,953 +0.09(+2.92%)
Jul 02, 2024 3.070 3.190 3.070 3.080 38,918 +0.01(+0.33%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback