FLUX - Flux Power Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20233.58003.68003.52803.68003.680011,600
Jun 01, 20233.46003.67403.43003.53003.530023,900
May 31, 20233.66003.85403.45003.45003.450042,700
May 30, 20233.77003.78503.60003.65503.655018,400
May 26, 20233.66003.76503.60003.65003.650021,100
May 25, 20233.76003.84003.59003.60003.600022,100
May 24, 20233.80003.92003.60003.70003.700033,900
May 23, 20233.92004.06003.81003.82003.820028,200
May 22, 20233.93004.02003.80004.01504.015025,600
May 19, 20234.00004.00003.90003.93003.930021,300
May 18, 20233.71004.04403.61003.95003.950052,000
May 17, 20233.41003.63003.31003.63003.630026,900
May 16, 20233.33003.62503.28003.42003.420045,100
May 15, 20233.68503.68503.32003.36003.360093,100
May 12, 20233.85003.87003.34503.54003.5400195,600
May 11, 20233.96004.16003.84004.00004.000062,000
May 10, 20234.00504.10003.83003.97003.970062,100
May 09, 20233.84004.08003.84003.91003.910054,100
May 08, 20233.90003.92203.76003.84003.840016,300
May 05, 20233.66004.00003.61003.88003.880028,400
May 04, 20233.89004.02003.57003.61003.610067,900
May 03, 20233.96003.99903.85003.85003.850031,100
May 02, 20234.11004.31003.81003.98003.980052,600
May 01, 20234.04004.26003.98404.18004.180071,900
Apr 28, 20233.78004.05003.72003.91003.910061,100
Apr 27, 20233.54003.90003.50603.74003.740091,100
Apr 26, 20233.08003.46003.05003.43003.430091,900
Apr 25, 20233.25003.25002.99503.03003.030069,500
Apr 24, 20233.35003.35003.20003.21003.210048,200
Apr 21, 20233.45003.46003.30003.40003.400038,700
Apr 20, 20233.61003.63003.28003.49003.4900357,600
Apr 19, 20233.85003.94503.63003.67003.670052,300
Apr 18, 20234.14004.17003.83003.83003.830053,700
Apr 17, 20233.98004.27003.96104.09004.0900125,400
Apr 14, 20234.14004.27003.96004.05004.050037,500
Apr 13, 20234.00004.17003.96004.10004.100078,000
Apr 12, 20234.11004.32003.95004.00004.000075,900
Apr 11, 20234.35504.38004.05004.10004.100073,500
Apr 10, 20234.31004.47904.26004.35004.350026,300
Apr 06, 20234.43004.54704.18004.31004.310088,100
Apr 05, 20234.51004.64004.32004.40004.400049,700
Apr 04, 20234.87004.87004.45004.55004.550040,800
Apr 03, 20235.05005.21404.72004.85504.855044,700
Mar 31, 20234.92005.02004.77004.86004.860043,200
Mar 30, 20235.08005.16004.80004.80004.800061,600
Mar 29, 20235.23005.36005.00005.02005.020063,300
Mar 28, 20235.33005.43005.06505.11005.110031,600
Mar 27, 20235.26005.48005.26005.30005.300038,400
Mar 24, 20235.06005.24205.02005.24005.240033,000
Mar 23, 20235.14005.40005.05005.15005.150033,400
Mar 22, 20235.16005.49005.05005.15005.150057,700
Mar 21, 20235.21005.61005.10005.16005.160056,100
Mar 20, 20235.35005.43005.08005.13005.130066,000
Mar 17, 20235.38005.48005.19005.33005.330048,900
Mar 16, 20235.15005.50005.15005.39005.390033,200
Mar 15, 20235.27005.27605.03705.26005.260077,300
Mar 14, 20235.65005.82005.25005.27005.270083,200
Mar 13, 20235.55006.11005.40005.62005.6200167,200
Mar 10, 20237.00007.14005.71005.72005.7200212,600
Mar 09, 20236.95007.40006.92507.06007.0600181,600
Mar 08, 20236.55006.85006.54006.85006.850066,400
Mar 07, 20236.53006.68106.27906.53006.530041,500
Mar 06, 20236.60006.78006.52006.56506.565022,700
Mar 03, 20236.45006.79306.45006.60006.600059,700
Mar 02, 20236.41006.60006.16006.51006.510047,200
Mar 01, 20236.81006.81306.44006.54006.540060,400
Feb 28, 20236.72006.85006.53006.81006.810088,900
Feb 27, 20236.56006.87006.51006.72006.720053,600
Feb 24, 20236.71006.79006.36006.41006.410037,500
Feb 23, 20236.86006.87006.54006.84006.840037,500
Feb 22, 20236.35006.80006.32006.65006.650051,200
Feb 21, 20236.95006.95006.32006.57006.570067,000
Feb 17, 20236.75006.95006.60006.93006.930075,500
Feb 16, 20236.92006.95006.67006.81006.810098,100
Feb 15, 20236.44006.94006.17006.93006.930073,600
Feb 14, 20236.70006.92006.02006.44006.4400168,800
Feb 13, 20237.02007.50006.63006.71006.7100217,600
Feb 10, 20236.46007.09006.23006.75006.7500314,400
Feb 09, 20235.88006.30005.73006.19006.1900135,400
Feb 08, 20236.02006.02005.64005.75005.750048,200
Feb 07, 20236.10006.10005.79005.99005.990077,900
Feb 06, 20235.90006.13005.80206.10006.1000124,100
Feb 03, 20235.57005.99005.48005.82005.8200100,800
Feb 02, 20235.44005.73005.41005.62005.620065,200
Feb 01, 20235.42005.61905.24005.46005.4600109,200
Jan 31, 20235.29005.45005.18405.44005.4400137,400
Jan 30, 20235.06005.32005.01005.19005.190029,200
Jan 27, 20235.00005.42005.00005.26005.260037,300
Jan 26, 20235.05005.14004.89005.05005.050038,300
Jan 25, 20234.99005.05004.66005.01005.010086,600
Jan 24, 20234.64005.05004.51004.96004.960037,800
Jan 23, 20234.45004.66004.42004.63004.630016,900
Jan 20, 20234.56004.56004.29004.53504.535033,500
Jan 19, 20234.89004.98004.50004.50004.500022,300
Jan 18, 20234.90004.98604.80004.91004.910028,900
Jan 17, 20234.85004.93004.65004.88004.880023,500
Jan 13, 20234.85004.94004.71204.85004.850017,800
Jan 12, 20234.69004.89004.56004.76004.760017,600
Jan 11, 20234.44004.70004.40004.65004.650021,700
Jan 10, 20234.21004.43004.21004.34004.340010,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...