Canada markets closed

Flux Power Holdings, Inc. (FLUX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.16-0.21 (-3.91%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20215.185.285.035.165.1675,500
Nov. 24, 20215.225.455.155.375.3787,700
Nov. 23, 20215.385.455.015.325.32202,100
Nov. 22, 20215.455.535.105.355.35107,300
Nov. 19, 20215.235.555.235.465.46143,800
Nov. 18, 20215.505.525.115.215.21144,300
Nov. 17, 20215.775.875.515.535.53177,300
Nov. 16, 20216.196.195.705.875.87221,900
Nov. 15, 20216.256.256.006.216.2199,000
Nov. 12, 20216.186.285.996.196.19175,800
Nov. 11, 20216.296.416.006.106.10240,600
Nov. 10, 20216.306.436.046.186.18197,100
Nov. 09, 20216.506.616.156.346.34116,400
Nov. 08, 20216.186.556.176.476.47339,500
Nov. 05, 20216.336.385.986.036.03212,300
Nov. 04, 20216.406.456.166.306.30196,900
Nov. 03, 20216.366.406.146.366.36188,200
Nov. 02, 20216.196.416.016.406.40200,100
Nov. 01, 20215.806.225.806.166.16744,500
Oct. 29, 20215.695.775.505.755.75150,600
Oct. 28, 20215.655.805.495.655.65355,500
Oct. 27, 20215.635.775.505.655.65108,200
Oct. 26, 20215.705.775.535.635.63122,300
Oct. 25, 20215.625.935.505.675.67285,400
Oct. 22, 20215.665.665.375.555.55111,900
Oct. 21, 20215.996.045.585.695.69234,100
Oct. 20, 20215.686.015.556.006.00436,000
Oct. 19, 20215.645.685.555.675.67137,400
Oct. 18, 20215.455.645.395.585.58124,600
Oct. 15, 20215.705.705.345.385.38152,400
Oct. 14, 20215.655.735.575.635.63197,200
Oct. 13, 20215.575.695.465.665.66144,100
Oct. 12, 20215.455.595.405.555.55121,400
Oct. 11, 20215.405.505.295.375.37219,500
Oct. 08, 20215.455.505.125.365.36183,200
Oct. 07, 20215.215.475.115.425.42255,100
Oct. 06, 20215.205.655.065.165.16340,000
Oct. 05, 20215.155.364.855.245.24614,400
Oct. 04, 20215.155.154.764.824.82321,700
Oct. 01, 20215.135.265.025.085.08490,400
Sep. 30, 20215.055.344.855.085.08595,300
Sep. 29, 20215.165.244.754.994.992,163,300
Sep. 28, 20215.705.785.005.215.21766,000
Sep. 27, 20215.685.815.415.725.72648,200
Sep. 24, 20215.925.965.665.705.70360,500
Sep. 23, 20216.506.655.825.875.871,339,900
Sep. 22, 20217.507.847.407.527.52172,800
Sep. 21, 20216.517.756.337.427.42220,600
Sep. 20, 20216.306.776.126.606.60130,300
Sep. 17, 20216.606.836.006.386.38596,300
Sep. 16, 20217.247.246.406.696.69296,800
Sep. 15, 20217.107.396.817.327.3255,800
Sep. 14, 20217.547.636.877.107.1083,300
Sep. 13, 20217.797.907.257.467.4677,300
Sep. 10, 20218.138.347.567.797.7942,600
Sep. 09, 20218.208.227.807.977.9735,800
Sep. 08, 20218.008.398.008.078.0723,500
Sep. 07, 20218.308.498.008.068.0627,800
Sep. 03, 20218.318.458.228.358.3519,900
Sep. 02, 20218.408.478.258.358.3528,600
Sep. 01, 20218.258.498.128.428.4232,100
Aug. 31, 20218.338.648.188.228.2250,300
Aug. 30, 20218.378.588.108.358.3586,300
Aug. 27, 20218.178.388.118.328.3224,300
Aug. 26, 20218.358.358.058.168.1612,600
Aug. 25, 20218.528.528.158.338.3346,500
Aug. 24, 20218.118.528.118.528.5246,900
Aug. 23, 20217.208.357.207.977.9798,600
Aug. 20, 20217.117.796.997.117.11139,600
Aug. 19, 20217.778.357.007.097.09120,500
Aug. 18, 20218.288.747.927.967.9646,100
Aug. 17, 20218.668.668.208.308.3081,900
Aug. 16, 20219.729.728.708.708.7047,800
Aug. 13, 20219.769.999.509.729.7221,500
Aug. 12, 20219.919.999.679.779.7718,000
Aug. 11, 202110.1810.459.709.959.9542,500
Aug. 10, 20219.9010.509.649.969.9638,900
Aug. 09, 20219.4710.109.429.789.7830,100
Aug. 06, 20219.589.829.339.429.4230,200
Aug. 05, 20219.069.809.069.459.4537,200
Aug. 04, 20219.589.778.919.069.0628,100
Aug. 03, 20219.589.999.559.709.7045,700
Aug. 02, 20219.889.939.549.589.5823,700
Jul. 30, 202110.1010.229.769.939.9334,700
Jul. 29, 202110.2810.399.8210.0510.0534,800
Jul. 28, 20219.6410.299.3610.1710.1733,800
Jul. 27, 20219.409.789.069.679.6738,900
Jul. 26, 20219.619.839.369.469.4639,500
Jul. 23, 20219.7110.029.359.519.5139,700
Jul. 22, 20219.4910.009.449.619.6157,400
Jul. 21, 20219.049.819.029.639.6336,700
Jul. 20, 20218.779.058.578.968.9638,000
Jul. 19, 20218.598.858.068.728.7247,900
Jul. 16, 20218.769.108.558.648.6428,900
Jul. 15, 20219.029.378.478.758.7573,000
Jul. 14, 20219.689.849.009.109.10109,100
Jul. 13, 20219.409.959.289.879.8743,500
Jul. 12, 20219.419.829.259.459.4525,600
Jul. 09, 20219.519.519.229.419.4140,400
Jul. 08, 20219.309.599.229.279.2747,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...