Canada markets open in 3 hours 45 minutes

Flux Power Holdings, Inc. (FLUX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
5.26+0.21 (+4.16%)
At close: 04:00PM EST
4.97 -0.29 (-5.51%)
After hours: 05:55PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20235.005.425.005.265.2637,300
Jan 26, 20235.055.144.895.055.0538,300
Jan 25, 20234.995.054.665.015.0186,600
Jan 24, 20234.645.054.514.964.9637,800
Jan 23, 20234.454.664.424.634.6316,900
Jan 20, 20234.564.564.294.534.5333,500
Jan 19, 20234.894.984.504.504.5022,300
Jan 18, 20234.904.994.804.914.9128,900
Jan 17, 20234.854.934.654.884.8823,500
Jan 13, 20234.854.944.714.854.8517,800
Jan 12, 20234.694.894.564.764.7617,600
Jan 11, 20234.444.704.404.654.6521,700
Jan 10, 20234.214.434.214.344.3410,200
Jan 09, 20234.324.494.184.244.2419,600
Jan 06, 20234.204.304.154.294.2919,600
Jan 05, 20234.234.274.054.054.056,200
Jan 04, 20234.204.324.014.264.2613,000
Jan 03, 20234.034.143.884.144.1427,900
Dec 30, 20223.734.023.603.973.9784,000
Dec 29, 20223.804.013.673.883.8868,000
Dec 28, 20224.234.243.663.813.8183,100
Dec 27, 20224.174.414.124.244.2428,800
Dec 23, 20224.574.624.054.154.1551,500
Dec 22, 20224.674.944.404.534.5327,100
Dec 21, 20224.414.804.414.674.6715,700
Dec 20, 20224.504.664.314.444.4436,200
Dec 19, 20224.854.854.544.564.5625,000
Dec 16, 20225.095.134.644.854.8557,000
Dec 15, 20224.925.174.925.105.1015,300
Dec 14, 20225.105.224.935.055.0553,500
Dec 13, 20225.275.344.985.175.17105,700
Dec 12, 20225.185.335.105.235.2325,800
Dec 09, 20225.185.395.115.255.2532,900
Dec 08, 20225.295.415.205.315.3134,000
Dec 07, 20225.155.455.115.305.30121,400
Dec 06, 20225.305.354.545.165.16102,500
Dec 05, 20225.135.365.135.325.3262,500
Dec 02, 20224.845.304.785.265.26120,600
Dec 01, 20224.755.034.755.005.00156,900
Nov 30, 20224.104.754.104.754.7570,500
Nov 29, 20224.174.204.024.164.1617,000
Nov 28, 20224.234.434.194.194.1913,400
Nov 25, 20224.154.514.074.294.2911,400
Nov 23, 20224.134.274.054.104.1026,400
Nov 22, 20223.894.463.894.184.1851,900
Nov 21, 20224.574.573.963.993.99106,100
Nov 18, 20224.814.814.384.614.61158,000
Nov 17, 20225.225.324.794.814.8192,700
Nov 16, 20225.215.414.715.405.40105,400
Nov 15, 20225.205.275.005.265.2685,400
Nov 14, 20224.725.304.725.005.00194,000
Nov 11, 20224.474.774.204.724.72223,100
Nov 10, 20223.854.193.844.144.1472,700
Nov 09, 20223.774.063.733.813.81102,400
Nov 08, 20223.573.783.433.733.7358,400
Nov 07, 20223.403.623.393.473.4725,600
Nov 04, 20223.493.593.303.433.4327,000
Nov 03, 20223.253.523.163.463.4642,600
Nov 02, 20223.353.543.253.283.2841,300
Nov 01, 20223.793.803.333.403.4074,700
Oct 31, 20223.813.813.503.683.6847,500
Oct 28, 20223.643.853.593.803.8091,100
Oct 27, 20223.483.653.453.593.5958,400
Oct 26, 20223.403.483.303.473.4730,800
Oct 25, 20223.103.403.023.373.3777,600
Oct 24, 20223.133.133.003.103.1025,900
Oct 21, 20223.003.153.003.083.0820,000
Oct 20, 20223.023.073.003.023.0237,000
Oct 19, 20223.063.223.063.103.1023,900
Oct 18, 20222.943.132.943.123.1240,500
Oct 17, 20223.073.082.943.013.0116,300
Oct 14, 20223.093.112.772.992.9940,000
Oct 13, 20222.983.112.973.093.0920,000
Oct 12, 20223.053.112.933.013.0121,000
Oct 11, 20222.883.092.822.982.9813,200
Oct 10, 20222.983.102.892.952.9517,300
Oct 07, 20222.993.052.703.013.0141,100
Oct 06, 20223.103.113.043.093.0911,800
Oct 05, 20222.993.102.913.073.0736,000
Oct 04, 20222.783.022.752.902.9039,500
Oct 03, 20222.562.682.562.682.6822,900
Sept 30, 20222.612.752.512.562.5626,600
Sept 29, 20222.762.832.522.722.7226,300
Sept 28, 20222.512.632.462.592.5911,900
Sept 27, 20222.772.792.512.542.5427,200
Sept 26, 20222.802.842.632.752.7538,000
Sept 23, 20223.073.072.672.772.7792,000
Sept 22, 20222.943.062.412.642.6495,800
Sept 21, 20222.872.902.802.872.8713,700
Sept 20, 20223.143.142.812.902.9025,500
Sept 19, 20223.193.223.093.143.1419,400
Sept 16, 20223.333.383.203.223.2254,400
Sept 15, 20223.273.443.253.393.3963,200
Sept 14, 20223.133.333.003.233.2376,100
Sept 13, 20223.003.132.933.123.1244,900
Sept 12, 20223.003.142.873.113.1196,400
Sept 09, 20223.003.002.872.922.9233,800
Sept 08, 20222.712.932.712.832.8321,700
Sept 07, 20222.772.832.712.782.7829,800
Sept 06, 20222.702.762.522.722.7230,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...