Flux Power Holdings, Inc. (FLUX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 3.2600 | 3.4100 | 3.2100 | 3.2300 | 3.2300 | 89,800 |
| Sept 13, 2024 | 3.2900 | 3.4830 | 3.2030 | 3.2800 | 3.2800 | 144,000 |
| Sept 12, 2024 | 2.9800 | 3.2800 | 2.9800 | 3.2700 | 3.2700 | 120,900 |
| Sept 11, 2024 | 2.9100 | 2.9700 | 2.7900 | 2.9400 | 2.9400 | 70,900 |
| Sept 10, 2024 | 2.9200 | 2.9660 | 2.8000 | 2.8900 | 2.8900 | 85,900 |
| Sept 09, 2024 | 2.9900 | 3.1000 | 2.8000 | 2.8800 | 2.8800 | 66,500 |
| Sept 06, 2024 | 3.0800 | 3.2400 | 2.9400 | 3.0000 | 3.0000 | 164,700 |
| Sept 05, 2024 | 3.1500 | 3.3600 | 3.0690 | 3.1700 | 3.1700 | 94,700 |
| Sept 04, 2024 | 3.1000 | 3.2800 | 3.0410 | 3.1100 | 3.1100 | 69,200 |
| Sept 03, 2024 | 3.2400 | 3.2900 | 3.1400 | 3.1600 | 3.1600 | 19,500 |
| Aug 30, 2024 | 3.5100 | 3.5700 | 3.2600 | 3.2700 | 3.2700 | 32,600 |
| Aug 29, 2024 | 3.3300 | 3.6400 | 3.3200 | 3.4200 | 3.4200 | 40,700 |
| Aug 28, 2024 | 3.2700 | 3.6430 | 3.1800 | 3.3100 | 3.3100 | 47,600 |
| Aug 27, 2024 | 3.2400 | 3.3320 | 3.2000 | 3.2900 | 3.2900 | 29,600 |
| Aug 26, 2024 | 3.3600 | 3.4210 | 3.2500 | 3.2500 | 3.2500 | 24,600 |
| Aug 23, 2024 | 3.3600 | 3.3900 | 3.2000 | 3.3700 | 3.3700 | 47,200 |
| Aug 22, 2024 | 3.4000 | 3.4300 | 3.2460 | 3.3000 | 3.3000 | 38,100 |
| Aug 21, 2024 | 3.3100 | 3.4200 | 3.2000 | 3.3700 | 3.3700 | 41,500 |
| Aug 20, 2024 | 3.3900 | 3.4480 | 3.2470 | 3.3000 | 3.3000 | 30,200 |
| Aug 19, 2024 | 3.2600 | 3.4340 | 3.2200 | 3.3800 | 3.3800 | 60,600 |
| Aug 16, 2024 | 3.2500 | 3.3000 | 3.1500 | 3.2100 | 3.2100 | 27,000 |
| Aug 15, 2024 | 3.2500 | 3.3650 | 3.1900 | 3.2600 | 3.2600 | 64,500 |
| Aug 14, 2024 | 3.2300 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 11,500 |
| Aug 13, 2024 | 3.1500 | 3.2400 | 3.1000 | 3.2400 | 3.2400 | 19,000 |
| Aug 12, 2024 | 3.3300 | 3.3900 | 3.0500 | 3.1400 | 3.1400 | 52,500 |
| Aug 09, 2024 | 3.2600 | 3.4700 | 3.2200 | 3.3400 | 3.3400 | 31,900 |
| Aug 08, 2024 | 3.2400 | 3.3000 | 3.2100 | 3.2300 | 3.2300 | 20,100 |
| Aug 07, 2024 | 3.4200 | 3.4710 | 3.1500 | 3.1500 | 3.1500 | 19,000 |
| Aug 06, 2024 | 3.3100 | 3.4700 | 3.2400 | 3.3500 | 3.3500 | 53,100 |
| Aug 05, 2024 | 3.0800 | 3.3500 | 3.0800 | 3.2900 | 3.2900 | 66,300 |
| Aug 02, 2024 | 3.4900 | 3.7600 | 3.2500 | 3.3900 | 3.3900 | 118,600 |
| Aug 01, 2024 | 3.6300 | 3.7750 | 3.3800 | 3.5100 | 3.5100 | 111,200 |
| Jul 31, 2024 | 3.6300 | 3.7000 | 3.5100 | 3.6600 | 3.6600 | 93,200 |
| Jul 30, 2024 | 3.6000 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 78,400 |
| Jul 29, 2024 | 3.8000 | 3.9900 | 3.5700 | 3.6200 | 3.6200 | 115,200 |
| Jul 26, 2024 | 3.7500 | 3.8500 | 3.6050 | 3.7900 | 3.7900 | 100,900 |
| Jul 25, 2024 | 3.6700 | 3.8500 | 3.5100 | 3.6700 | 3.6700 | 119,900 |
| Jul 24, 2024 | 3.9600 | 4.0100 | 3.6000 | 3.6600 | 3.6600 | 125,800 |
| Jul 23, 2024 | 3.8500 | 4.0200 | 3.7500 | 3.9600 | 3.9600 | 122,500 |
| Jul 22, 2024 | 3.9000 | 4.0600 | 3.8000 | 3.8400 | 3.8400 | 84,200 |
| Jul 19, 2024 | 4.0100 | 4.1000 | 3.8300 | 3.9400 | 3.9400 | 83,700 |
| Jul 18, 2024 | 4.0900 | 4.5500 | 4.0000 | 4.0200 | 4.0200 | 156,200 |
| Jul 17, 2024 | 4.0600 | 4.2400 | 3.9700 | 4.0400 | 4.0400 | 85,600 |
| Jul 16, 2024 | 3.9100 | 4.1000 | 3.8000 | 4.0600 | 4.0600 | 61,300 |
| Jul 15, 2024 | 4.6000 | 4.7500 | 3.8100 | 3.8800 | 3.8800 | 293,400 |
| Jul 12, 2024 | 4.1000 | 4.5000 | 3.9800 | 4.4500 | 4.4500 | 197,600 |
| Jul 11, 2024 | 3.7900 | 4.2000 | 3.7400 | 4.0600 | 4.0600 | 227,300 |
| Jul 10, 2024 | 3.4200 | 3.8800 | 3.4200 | 3.5700 | 3.5700 | 215,300 |
| Jul 09, 2024 | 3.4200 | 3.5900 | 3.2500 | 3.3500 | 3.3500 | 126,500 |
| Jul 08, 2024 | 3.1400 | 3.4300 | 3.1400 | 3.4000 | 3.4000 | 61,100 |
| Jul 05, 2024 | 3.1300 | 3.2700 | 3.0000 | 3.1200 | 3.1200 | 112,100 |
| Jul 03, 2024 | 3.1000 | 3.2300 | 3.0210 | 3.1700 | 3.1700 | 27,000 |
| Jul 02, 2024 | 3.0700 | 3.1900 | 3.0700 | 3.0800 | 3.0800 | 38,900 |
| Jul 01, 2024 | 3.1100 | 3.1100 | 3.0000 | 3.0700 | 3.0700 | 39,900 |
| Jun 28, 2024 | 3.2500 | 3.2700 | 3.0200 | 3.1100 | 3.1100 | 45,300 |
| Jun 27, 2024 | 3.1900 | 3.2300 | 3.0300 | 3.2100 | 3.2100 | 52,600 |
| Jun 26, 2024 | 3.0900 | 3.2300 | 3.0900 | 3.1900 | 3.1900 | 24,400 |
| Jun 25, 2024 | 3.2300 | 3.2550 | 3.0310 | 3.1300 | 3.1300 | 27,200 |
| Jun 24, 2024 | 3.1600 | 3.3300 | 3.0920 | 3.2500 | 3.2500 | 91,000 |
| Jun 21, 2024 | 3.1400 | 3.2000 | 3.0000 | 3.1500 | 3.1500 | 45,100 |
| Jun 20, 2024 | 3.0500 | 3.2600 | 3.0000 | 3.1300 | 3.1300 | 47,900 |
| Jun 18, 2024 | 3.1600 | 3.2500 | 3.0030 | 3.0500 | 3.0500 | 58,300 |
| Jun 17, 2024 | 3.2700 | 3.2950 | 2.9910 | 3.1700 | 3.1700 | 130,200 |
| Jun 14, 2024 | 3.7500 | 4.1600 | 3.1600 | 3.3300 | 3.3300 | 261,000 |
| Jun 13, 2024 | 3.0600 | 3.9500 | 3.0500 | 3.7000 | 3.7000 | 267,200 |
| Jun 12, 2024 | 2.8900 | 3.0900 | 2.8500 | 3.0500 | 3.0500 | 416,700 |
| Jun 11, 2024 | 2.8600 | 2.8600 | 2.6400 | 2.7500 | 2.7500 | 109,600 |
| Jun 10, 2024 | 2.8000 | 2.9200 | 2.8000 | 2.8700 | 2.8700 | 34,400 |
| Jun 07, 2024 | 2.8600 | 2.9800 | 2.8000 | 2.8000 | 2.8000 | 46,100 |
| Jun 06, 2024 | 2.9100 | 3.0000 | 2.7900 | 2.8600 | 2.8600 | 84,200 |
| Jun 05, 2024 | 3.0300 | 3.0300 | 2.9100 | 2.9200 | 2.9200 | 67,400 |
| Jun 04, 2024 | 3.0300 | 3.1200 | 3.0000 | 3.0100 | 3.0100 | 40,400 |
| Jun 03, 2024 | 3.0700 | 3.1400 | 2.9800 | 3.1000 | 3.1000 | 33,400 |
| May 31, 2024 | 3.0800 | 3.1250 | 3.0000 | 3.0300 | 3.0300 | 35,200 |
| May 30, 2024 | 3.0100 | 3.2100 | 2.9600 | 3.0600 | 3.0600 | 52,700 |
| May 29, 2024 | 3.0600 | 3.0780 | 3.0000 | 3.0000 | 3.0000 | 43,500 |
| May 28, 2024 | 3.1400 | 3.2590 | 3.0600 | 3.0900 | 3.0900 | 23,300 |
| May 24, 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1300 | 3.1300 | 26,100 |
| May 23, 2024 | 3.2300 | 3.2650 | 3.0800 | 3.1300 | 3.1300 | 56,400 |
| May 22, 2024 | 3.1200 | 3.2900 | 3.0920 | 3.2000 | 3.2000 | 66,300 |
| May 21, 2024 | 3.0600 | 3.1400 | 3.0000 | 3.1100 | 3.1100 | 44,300 |
| May 20, 2024 | 3.2400 | 3.2790 | 2.9200 | 3.0150 | 3.0150 | 169,800 |
| May 17, 2024 | 3.3500 | 3.3700 | 3.1300 | 3.2100 | 3.2100 | 119,200 |
| May 16, 2024 | 3.2500 | 3.4100 | 3.2500 | 3.3300 | 3.3300 | 55,000 |
| May 15, 2024 | 3.4100 | 3.5300 | 3.2200 | 3.2600 | 3.2600 | 75,900 |
| May 14, 2024 | 3.1400 | 3.5200 | 3.0100 | 3.3800 | 3.3800 | 125,500 |
| May 13, 2024 | 3.5000 | 3.5360 | 3.2000 | 3.2200 | 3.2200 | 111,300 |
| May 10, 2024 | 3.8500 | 3.8500 | 2.9000 | 3.4200 | 3.4200 | 591,300 |
| May 09, 2024 | 4.8600 | 4.9810 | 4.5100 | 4.5800 | 4.5800 | 151,600 |
| May 08, 2024 | 4.9300 | 4.9550 | 4.7500 | 4.8400 | 4.8400 | 36,800 |
| May 07, 2024 | 5.0000 | 5.0000 | 4.8100 | 4.9300 | 4.9300 | 34,300 |
| May 06, 2024 | 4.9200 | 5.0500 | 4.9100 | 4.9500 | 4.9500 | 45,200 |
| May 03, 2024 | 4.8600 | 5.0000 | 4.8200 | 4.9100 | 4.9100 | 20,600 |
| May 02, 2024 | 4.8400 | 4.9700 | 4.6800 | 4.8300 | 4.8300 | 36,700 |
| May 01, 2024 | 4.6600 | 4.8900 | 4.4400 | 4.8000 | 4.8000 | 54,900 |
| Apr 30, 2024 | 4.8700 | 5.0500 | 4.6500 | 4.6500 | 4.6500 | 105,500 |
| 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 |
| *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.