Flux Power Holdings, Inc. (FLUX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.8700 | 4.9500 | 4.8600 | 4.9343 | 4.9343 | 11,535 |
| Apr 29, 2024 | 4.5500 | 4.8800 | 4.4000 | 4.8800 | 4.8800 | 62,000 |
| Apr 26, 2024 | 4.4100 | 4.5880 | 4.3300 | 4.4300 | 4.4300 | 34,400 |
| Apr 25, 2024 | 4.2500 | 4.4900 | 4.1500 | 4.4100 | 4.4100 | 53,200 |
| Apr 24, 2024 | 4.3600 | 4.4300 | 4.2200 | 4.2600 | 4.2600 | 21,500 |
| Apr 23, 2024 | 4.2900 | 4.4900 | 4.0800 | 4.3400 | 4.3400 | 67,200 |
| Apr 22, 2024 | 4.2200 | 4.3400 | 3.9500 | 4.0500 | 4.0500 | 74,000 |
| Apr 19, 2024 | 4.2400 | 4.4200 | 4.2100 | 4.2300 | 4.2300 | 32,000 |
| Apr 18, 2024 | 4.5000 | 4.5000 | 4.2200 | 4.2500 | 4.2500 | 32,400 |
| Apr 17, 2024 | 4.6200 | 4.6200 | 4.4100 | 4.4700 | 4.4700 | 35,700 |
| Apr 16, 2024 | 4.5400 | 4.6100 | 4.3600 | 4.5900 | 4.5900 | 41,000 |
| Apr 15, 2024 | 4.7400 | 4.8200 | 4.4700 | 4.5800 | 4.5800 | 65,900 |
| Apr 12, 2024 | 4.7800 | 4.9580 | 4.5680 | 4.7000 | 4.7000 | 57,800 |
| Apr 11, 2024 | 4.5800 | 4.8600 | 4.4400 | 4.8400 | 4.8400 | 58,500 |
| Apr 10, 2024 | 4.6900 | 4.7900 | 4.4300 | 4.4900 | 4.4900 | 86,800 |
| Apr 09, 2024 | 4.9700 | 5.0000 | 4.6100 | 4.7600 | 4.7600 | 116,100 |
| Apr 08, 2024 | 4.9100 | 5.0860 | 4.8330 | 4.9600 | 4.9600 | 36,000 |
| Apr 05, 2024 | 5.0400 | 5.2400 | 4.8100 | 4.9600 | 4.9600 | 82,300 |
| Apr 04, 2024 | 4.5800 | 5.4580 | 4.5800 | 5.0300 | 5.0300 | 327,700 |
| Apr 03, 2024 | 4.2500 | 4.7000 | 4.2400 | 4.5100 | 4.5100 | 102,300 |
| Apr 02, 2024 | 4.2500 | 4.2800 | 4.1500 | 4.2000 | 4.2000 | 53,900 |
| Apr 01, 2024 | 4.4900 | 4.6770 | 4.2500 | 4.3500 | 4.3500 | 82,400 |
| Mar 28, 2024 | 4.3400 | 4.5500 | 4.2900 | 4.4300 | 4.4300 | 49,300 |
| Mar 27, 2024 | 4.2600 | 4.4000 | 4.1920 | 4.3500 | 4.3500 | 22,100 |
| Mar 26, 2024 | 4.1900 | 4.3600 | 4.1600 | 4.2800 | 4.2800 | 54,900 |
| Mar 25, 2024 | 4.3600 | 4.3900 | 4.1500 | 4.1600 | 4.1600 | 49,900 |
| Mar 22, 2024 | 4.1100 | 4.4240 | 4.0100 | 4.3400 | 4.3400 | 68,500 |
| Mar 21, 2024 | 4.2090 | 4.2400 | 4.0200 | 4.0800 | 4.0800 | 49,700 |
| Mar 20, 2024 | 3.9200 | 4.1600 | 3.8730 | 4.0800 | 4.0800 | 41,000 |
| Mar 19, 2024 | 3.9900 | 4.0380 | 3.8290 | 3.9200 | 3.9200 | 46,500 |
| Mar 18, 2024 | 4.0000 | 4.0600 | 3.8900 | 4.0000 | 4.0000 | 40,700 |
| Mar 15, 2024 | 3.9800 | 4.0200 | 3.9000 | 3.9700 | 3.9700 | 38,100 |
| Mar 14, 2024 | 4.1000 | 4.1200 | 3.9300 | 4.0400 | 4.0400 | 35,000 |
| Mar 13, 2024 | 4.0300 | 4.2430 | 3.9910 | 4.0700 | 4.0700 | 50,400 |
| Mar 12, 2024 | 4.2000 | 4.2780 | 3.9600 | 4.0500 | 4.0500 | 100,200 |
| Mar 11, 2024 | 4.2000 | 4.4200 | 4.1000 | 4.1400 | 4.1400 | 31,500 |
| Mar 08, 2024 | 4.5900 | 4.5900 | 4.1000 | 4.2200 | 4.2200 | 51,700 |
| Mar 07, 2024 | 4.3400 | 4.4400 | 4.2780 | 4.3400 | 4.3400 | 36,600 |
| Mar 06, 2024 | 4.3500 | 4.4900 | 4.2300 | 4.3300 | 4.3300 | 72,000 |
| Mar 05, 2024 | 4.3600 | 4.4740 | 4.1000 | 4.2400 | 4.2400 | 65,000 |
| Mar 04, 2024 | 4.3400 | 4.4600 | 4.2000 | 4.3600 | 4.3600 | 57,700 |
| Mar 01, 2024 | 4.6000 | 4.7500 | 4.3100 | 4.3600 | 4.3600 | 54,400 |
| Feb 29, 2024 | 4.7200 | 4.8750 | 4.3700 | 4.6100 | 4.6100 | 120,900 |
| Feb 28, 2024 | 5.1300 | 5.1300 | 4.5100 | 4.5300 | 4.5300 | 135,600 |
| Feb 27, 2024 | 5.2900 | 5.3500 | 4.9300 | 5.1400 | 5.1400 | 58,000 |
| Feb 26, 2024 | 5.2300 | 5.4040 | 5.1500 | 5.2800 | 5.2800 | 70,200 |
| Feb 23, 2024 | 5.5300 | 5.5370 | 5.1500 | 5.3100 | 5.3100 | 59,900 |
| Feb 22, 2024 | 5.4800 | 5.5290 | 5.1500 | 5.4000 | 5.4000 | 95,400 |
| Feb 21, 2024 | 5.6100 | 5.6390 | 5.3400 | 5.4700 | 5.4700 | 77,300 |
| Feb 20, 2024 | 5.4200 | 5.6600 | 5.3500 | 5.6000 | 5.6000 | 100,800 |
| Feb 16, 2024 | 5.5800 | 5.7400 | 5.3000 | 5.3000 | 5.3000 | 176,200 |
| Feb 15, 2024 | 5.2800 | 5.8600 | 5.1000 | 5.5500 | 5.5500 | 195,100 |
| Feb 14, 2024 | 4.4000 | 5.5130 | 4.3760 | 5.2000 | 5.2000 | 296,300 |
| Feb 13, 2024 | 4.3000 | 4.4400 | 4.2450 | 4.3800 | 4.3800 | 93,500 |
| Feb 12, 2024 | 4.2300 | 4.4900 | 4.2300 | 4.3900 | 4.3900 | 102,600 |
| Feb 09, 2024 | 4.1900 | 4.4380 | 3.9190 | 4.2300 | 4.2300 | 80,400 |
| Feb 08, 2024 | 4.1100 | 4.2800 | 3.7700 | 3.8500 | 3.8500 | 89,900 |
| Feb 07, 2024 | 4.3500 | 4.4200 | 4.0100 | 4.0800 | 4.0800 | 105,300 |
| Feb 06, 2024 | 4.6300 | 4.6700 | 4.2250 | 4.3700 | 4.3700 | 74,000 |
| Feb 05, 2024 | 4.6500 | 4.6880 | 4.5200 | 4.5800 | 4.5800 | 28,500 |
| Feb 02, 2024 | 4.6500 | 4.7000 | 4.5400 | 4.6200 | 4.6200 | 20,700 |
| Feb 01, 2024 | 4.6000 | 4.7900 | 4.5710 | 4.6400 | 4.6400 | 62,200 |
| Jan 31, 2024 | 4.8000 | 4.9200 | 4.5700 | 4.5800 | 4.5800 | 30,800 |
| Jan 30, 2024 | 4.8700 | 4.9000 | 4.7110 | 4.8700 | 4.8700 | 48,500 |
| Jan 29, 2024 | 4.8300 | 4.9800 | 4.7100 | 4.8700 | 4.8700 | 29,000 |
| Jan 26, 2024 | 4.9300 | 5.0000 | 4.8200 | 4.8400 | 4.8400 | 26,500 |
| Jan 25, 2024 | 4.9200 | 5.0300 | 4.8400 | 4.9300 | 4.9300 | 49,000 |
| Jan 24, 2024 | 5.0000 | 5.2060 | 4.8000 | 4.8800 | 4.8800 | 66,700 |
| Jan 23, 2024 | 5.2400 | 5.3400 | 4.9100 | 5.0000 | 5.0000 | 91,900 |
| Jan 22, 2024 | 4.8200 | 5.3300 | 4.7400 | 5.1900 | 5.1900 | 110,500 |
| Jan 19, 2024 | 4.6700 | 4.8510 | 4.6600 | 4.7900 | 4.7900 | 46,400 |
| Jan 18, 2024 | 4.7400 | 4.8700 | 4.6430 | 4.6600 | 4.6600 | 31,200 |
| Jan 17, 2024 | 4.4600 | 4.8800 | 4.4600 | 4.7400 | 4.7400 | 75,300 |
| Jan 16, 2024 | 4.5200 | 4.7340 | 4.3300 | 4.4900 | 4.4900 | 103,000 |
| Jan 12, 2024 | 4.7900 | 5.0200 | 4.5500 | 4.5900 | 4.5900 | 75,100 |
| Jan 11, 2024 | 5.2600 | 5.4700 | 4.7700 | 4.8000 | 4.8000 | 79,900 |
| Jan 10, 2024 | 4.7500 | 5.2300 | 4.7500 | 5.1800 | 5.1800 | 93,800 |
| Jan 09, 2024 | 4.7200 | 4.7500 | 4.6400 | 4.7400 | 4.7400 | 48,700 |
| Jan 08, 2024 | 4.8500 | 4.9800 | 4.5900 | 4.7200 | 4.7200 | 89,400 |
| Jan 05, 2024 | 5.7400 | 5.7400 | 4.7400 | 4.8400 | 4.8400 | 152,900 |
| Jan 04, 2024 | 5.2400 | 5.8000 | 5.0310 | 5.6100 | 5.6100 | 150,000 |
| Jan 03, 2024 | 5.1500 | 5.6000 | 4.7200 | 5.4200 | 5.4200 | 268,000 |
| Jan 02, 2024 | 4.2700 | 5.0500 | 4.1800 | 5.0500 | 5.0500 | 145,900 |
| Dec 29, 2023 | 3.8700 | 4.4500 | 3.8700 | 4.1100 | 4.1100 | 97,000 |
| Dec 28, 2023 | 3.5800 | 4.2300 | 3.5000 | 3.8200 | 3.8200 | 192,300 |
| Dec 27, 2023 | 3.4600 | 3.5700 | 3.4100 | 3.4300 | 3.4300 | 15,400 |
| Dec 26, 2023 | 3.4200 | 3.5500 | 3.4000 | 3.4300 | 3.4300 | 34,900 |
| Dec 22, 2023 | 3.3240 | 3.4900 | 3.3000 | 3.4700 | 3.4700 | 20,000 |
| Dec 21, 2023 | 3.4100 | 3.4200 | 3.2600 | 3.3500 | 3.3500 | 27,000 |
| Dec 20, 2023 | 3.3200 | 3.4740 | 3.3200 | 3.3500 | 3.3500 | 35,100 |
| Dec 19, 2023 | 3.4300 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 38,900 |
| Dec 18, 2023 | 3.4460 | 3.5800 | 3.4460 | 3.4700 | 3.4700 | 24,100 |
| Dec 15, 2023 | 3.2100 | 3.5600 | 3.2100 | 3.4500 | 3.4500 | 31,100 |
| Dec 14, 2023 | 3.3300 | 3.4010 | 3.2600 | 3.2600 | 3.2600 | 30,600 |
| Dec 13, 2023 | 3.1000 | 3.3900 | 3.1000 | 3.2500 | 3.2500 | 31,800 |
| Dec 12, 2023 | 3.3010 | 3.4000 | 3.0500 | 3.0600 | 3.0600 | 43,300 |
| Dec 11, 2023 | 3.3700 | 3.4050 | 3.3200 | 3.3300 | 3.3300 | 14,500 |
| Dec 08, 2023 | 3.4810 | 3.5700 | 3.3200 | 3.3900 | 3.3900 | 38,800 |
| Dec 07, 2023 | 3.3500 | 3.5000 | 3.3500 | 3.4600 | 3.4600 | 30,200 |
| Dec 06, 2023 | 3.3400 | 3.4900 | 3.2770 | 3.3500 | 3.3500 | 14,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.