Flux Power Holdings, Inc. (FLUX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 3.3930 | 3.4000 | 3.1900 | 3.4000 | 3.4000 | 24,200 |
| Nov 30, 2023 | 3.3900 | 3.5600 | 3.3300 | 3.3300 | 3.3300 | 14,100 |
| Nov 29, 2023 | 3.4100 | 3.4950 | 3.3100 | 3.3200 | 3.3200 | 34,100 |
| Nov 28, 2023 | 3.6000 | 3.6900 | 3.4200 | 3.4400 | 3.4400 | 23,100 |
| Nov 27, 2023 | 3.4100 | 3.6950 | 3.4100 | 3.5800 | 3.5800 | 46,600 |
| Nov 24, 2023 | 3.5300 | 3.7000 | 3.5300 | 3.5900 | 3.5900 | 5,600 |
| Nov 22, 2023 | 3.5900 | 3.7300 | 3.4700 | 3.5200 | 3.5200 | 32,100 |
| Nov 21, 2023 | 3.6100 | 3.6330 | 3.5100 | 3.5100 | 3.5100 | 5,400 |
| Nov 20, 2023 | 3.5100 | 3.6850 | 3.5000 | 3.5400 | 3.5400 | 17,900 |
| Nov 17, 2023 | 3.6500 | 3.6700 | 3.4810 | 3.5500 | 3.5500 | 18,200 |
| Nov 16, 2023 | 3.5700 | 3.8000 | 3.4300 | 3.5900 | 3.5900 | 28,500 |
| Nov 15, 2023 | 3.7100 | 3.9000 | 3.5500 | 3.5500 | 3.5500 | 20,500 |
| Nov 14, 2023 | 3.6800 | 3.8500 | 3.6000 | 3.6900 | 3.6900 | 27,900 |
| Nov 13, 2023 | 3.6500 | 3.9400 | 3.5500 | 3.5500 | 3.5500 | 41,900 |
| Nov 10, 2023 | 3.5000 | 3.8000 | 3.4000 | 3.6500 | 3.6500 | 42,800 |
| Nov 09, 2023 | 3.7100 | 3.7500 | 3.3500 | 3.4850 | 3.4850 | 68,200 |
| Nov 08, 2023 | 3.5100 | 3.6600 | 3.5000 | 3.5900 | 3.5900 | 19,700 |
| Nov 07, 2023 | 3.5000 | 3.5700 | 3.4500 | 3.4500 | 3.4500 | 11,400 |
| Nov 06, 2023 | 3.7600 | 3.7640 | 3.4600 | 3.5100 | 3.5100 | 22,300 |
| Nov 03, 2023 | 3.3000 | 3.8400 | 3.2900 | 3.7000 | 3.7000 | 53,300 |
| Nov 02, 2023 | 3.3000 | 3.3000 | 3.1500 | 3.2400 | 3.2400 | 18,000 |
| Nov 01, 2023 | 3.2500 | 3.2800 | 3.1300 | 3.2300 | 3.2300 | 21,000 |
| Oct 31, 2023 | 3.2600 | 3.5000 | 3.1200 | 3.2250 | 3.2250 | 39,300 |
| Oct 30, 2023 | 3.3600 | 3.3750 | 3.2100 | 3.2290 | 3.2290 | 7,900 |
| Oct 27, 2023 | 3.5400 | 3.5400 | 3.2500 | 3.3000 | 3.3000 | 23,100 |
| Oct 26, 2023 | 3.4500 | 3.5400 | 3.3400 | 3.4580 | 3.4580 | 19,700 |
| Oct 25, 2023 | 3.3900 | 3.5500 | 3.3900 | 3.4500 | 3.4500 | 13,300 |
| Oct 24, 2023 | 3.4200 | 3.4900 | 3.2570 | 3.4200 | 3.4200 | 29,700 |
| Oct 23, 2023 | 3.0600 | 3.4000 | 3.0510 | 3.3600 | 3.3600 | 34,500 |
| Oct 20, 2023 | 3.1800 | 3.1900 | 3.0000 | 3.1100 | 3.1100 | 167,900 |
| Oct 19, 2023 | 3.3000 | 3.3750 | 3.1300 | 3.1800 | 3.1800 | 27,700 |
| Oct 18, 2023 | 3.4900 | 3.4900 | 3.2700 | 3.3500 | 3.3500 | 18,300 |
| Oct 17, 2023 | 3.5100 | 3.6800 | 3.5000 | 3.5300 | 3.5300 | 21,600 |
| Oct 16, 2023 | 3.5800 | 3.6900 | 3.5500 | 3.5800 | 3.5800 | 10,400 |
| Oct 13, 2023 | 3.7600 | 3.7600 | 3.5100 | 3.5400 | 3.5400 | 32,200 |
| Oct 12, 2023 | 3.6500 | 3.7790 | 3.6200 | 3.6500 | 3.6500 | 17,700 |
| Oct 11, 2023 | 3.9200 | 3.9800 | 3.7700 | 3.7900 | 3.7900 | 13,800 |
| Oct 10, 2023 | 3.7600 | 4.0000 | 3.7600 | 3.9100 | 3.9100 | 13,500 |
| Oct 09, 2023 | 3.6700 | 3.8700 | 3.5600 | 3.8700 | 3.8700 | 32,000 |
| Oct 06, 2023 | 3.4600 | 3.8000 | 3.4600 | 3.6800 | 3.6800 | 40,900 |
| Oct 05, 2023 | 3.4700 | 3.6260 | 3.3800 | 3.5400 | 3.5400 | 44,300 |
| Oct 04, 2023 | 3.1300 | 3.5300 | 2.9700 | 3.4900 | 3.4900 | 118,100 |
| Oct 03, 2023 | 3.3000 | 3.3000 | 3.0700 | 3.1800 | 3.1800 | 35,000 |
| Oct 02, 2023 | 3.4400 | 3.5600 | 3.1620 | 3.3000 | 3.3000 | 57,600 |
| Sept 29, 2023 | 3.6300 | 3.7300 | 3.4300 | 3.4400 | 3.4400 | 42,000 |
| Sept 28, 2023 | 3.6100 | 3.9000 | 3.5900 | 3.6300 | 3.6300 | 90,200 |
| Sept 27, 2023 | 3.6200 | 3.9000 | 3.6000 | 3.6300 | 3.6300 | 48,300 |
| Sept 26, 2023 | 3.8500 | 3.9500 | 3.6000 | 3.6400 | 3.6400 | 76,300 |
| Sept 25, 2023 | 4.0500 | 4.0500 | 3.8000 | 3.8600 | 3.8600 | 74,400 |
| Sept 22, 2023 | 4.1000 | 4.4500 | 3.6900 | 4.0800 | 4.0800 | 203,700 |
| Sept 21, 2023 | 4.3100 | 5.0000 | 4.3000 | 4.9500 | 4.9500 | 231,600 |
| Sept 20, 2023 | 4.2700 | 4.4400 | 4.1660 | 4.3600 | 4.3600 | 30,100 |
| Sept 19, 2023 | 4.0900 | 4.2390 | 4.0300 | 4.0800 | 4.0800 | 23,200 |
| Sept 18, 2023 | 4.1000 | 4.2300 | 4.0100 | 4.0900 | 4.0900 | 20,300 |
| Sept 15, 2023 | 4.0600 | 4.1810 | 4.0000 | 4.1000 | 4.1000 | 44,600 |
| Sept 14, 2023 | 4.0600 | 4.2700 | 4.0200 | 4.0800 | 4.0800 | 16,700 |
| Sept 13, 2023 | 4.1200 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 32,900 |
| Sept 12, 2023 | 4.0500 | 4.2700 | 4.0500 | 4.1100 | 4.1100 | 14,700 |
| Sept 11, 2023 | 4.0100 | 4.2810 | 4.0100 | 4.0500 | 4.0500 | 21,900 |
| Sept 08, 2023 | 4.2800 | 4.3600 | 4.0000 | 4.2500 | 4.2500 | 13,700 |
| Sept 07, 2023 | 4.1300 | 4.3190 | 4.0990 | 4.2500 | 4.2500 | 11,200 |
| Sept 06, 2023 | 4.2900 | 4.3350 | 4.0580 | 4.1900 | 4.1900 | 26,800 |
| Sept 05, 2023 | 4.4900 | 4.5200 | 4.2800 | 4.3260 | 4.3260 | 20,500 |
| Sept 01, 2023 | 4.6700 | 4.8200 | 4.4900 | 4.5200 | 4.5200 | 11,600 |
| Aug 31, 2023 | 4.8600 | 4.9500 | 4.5300 | 4.6100 | 4.6100 | 24,400 |
| Aug 30, 2023 | 4.7400 | 4.8800 | 4.6100 | 4.8500 | 4.8500 | 34,100 |
| Aug 29, 2023 | 4.4300 | 4.5700 | 4.4000 | 4.5250 | 4.5250 | 24,900 |
| Aug 28, 2023 | 4.2600 | 4.4800 | 4.2600 | 4.4800 | 4.4800 | 21,500 |
| Aug 25, 2023 | 4.4000 | 4.4900 | 4.2620 | 4.2900 | 4.2900 | 23,100 |
| Aug 24, 2023 | 4.5000 | 4.5000 | 4.2700 | 4.3400 | 4.3400 | 15,300 |
| Aug 23, 2023 | 4.5200 | 4.5700 | 4.4000 | 4.5200 | 4.5200 | 28,800 |
| Aug 22, 2023 | 4.5700 | 4.6250 | 4.4700 | 4.4900 | 4.4900 | 8,100 |
| Aug 21, 2023 | 4.5300 | 4.6700 | 4.4100 | 4.5400 | 4.5400 | 39,400 |
| Aug 18, 2023 | 4.4000 | 4.6700 | 4.4000 | 4.5500 | 4.5500 | 29,000 |
| Aug 17, 2023 | 4.7000 | 4.7400 | 4.4500 | 4.4600 | 4.4600 | 40,700 |
| Aug 16, 2023 | 4.9000 | 4.9250 | 4.6600 | 4.7000 | 4.7000 | 46,800 |
| Aug 15, 2023 | 4.8700 | 5.0270 | 4.8100 | 4.9100 | 4.9100 | 32,200 |
| Aug 14, 2023 | 4.8500 | 5.0200 | 4.8060 | 4.9000 | 4.9000 | 28,300 |
| Aug 11, 2023 | 4.8500 | 5.0500 | 4.7840 | 4.8700 | 4.8700 | 32,000 |
| Aug 10, 2023 | 4.9400 | 5.1780 | 4.8700 | 4.9400 | 4.9400 | 78,500 |
| Aug 09, 2023 | 5.0800 | 5.0800 | 4.7550 | 4.8100 | 4.8100 | 42,500 |
| Aug 08, 2023 | 5.0700 | 5.1150 | 4.8500 | 5.0700 | 5.0700 | 74,200 |
| Aug 07, 2023 | 5.2400 | 5.2500 | 5.0000 | 5.1450 | 5.1450 | 36,800 |
| Aug 04, 2023 | 5.5680 | 5.5680 | 5.2500 | 5.2500 | 5.2500 | 38,700 |
| Aug 03, 2023 | 5.1000 | 5.7050 | 5.1000 | 5.4500 | 5.4500 | 55,200 |
| Aug 02, 2023 | 5.2700 | 5.4600 | 4.9300 | 5.2100 | 5.2100 | 87,000 |
| Aug 01, 2023 | 5.6800 | 5.6800 | 5.3000 | 5.3600 | 5.3600 | 94,400 |
| Jul 31, 2023 | 5.6700 | 5.8650 | 5.5700 | 5.6300 | 5.6300 | 79,400 |
| Jul 28, 2023 | 5.5600 | 5.7800 | 5.5000 | 5.5300 | 5.5300 | 107,300 |
| Jul 27, 2023 | 5.1100 | 5.5600 | 5.0260 | 5.5600 | 5.5600 | 177,400 |
| Jul 26, 2023 | 4.9300 | 5.0700 | 4.8000 | 5.0100 | 5.0100 | 37,300 |
| Jul 25, 2023 | 4.8300 | 4.9500 | 4.7500 | 4.8800 | 4.8800 | 41,700 |
| Jul 24, 2023 | 4.9700 | 5.2280 | 4.7500 | 4.8300 | 4.8300 | 116,800 |
| Jul 21, 2023 | 4.9000 | 5.2200 | 4.7970 | 4.9800 | 4.9800 | 145,800 |
| Jul 20, 2023 | 5.3200 | 5.3700 | 4.7200 | 4.8200 | 4.8200 | 95,300 |
| Jul 19, 2023 | 4.9600 | 5.3500 | 4.9200 | 5.3300 | 5.3300 | 110,700 |
| Jul 18, 2023 | 4.7700 | 5.0500 | 4.7700 | 4.9200 | 4.9200 | 38,000 |
| Jul 17, 2023 | 4.7500 | 4.9300 | 4.7500 | 4.8100 | 4.8100 | 22,800 |
| Jul 14, 2023 | 4.9700 | 4.9800 | 4.7050 | 4.7200 | 4.7200 | 44,400 |
| Jul 13, 2023 | 4.8000 | 4.9900 | 4.8000 | 4.9900 | 4.9900 | 71,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.