Canada markets closed

Flux Power Holdings, Inc. (FLUX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0700-0.0800 (-3.72%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20222.14002.18002.06002.07002.070023,700
May 19, 20222.28502.35002.13002.15002.150046,000
May 18, 20222.35002.37002.20002.20002.200035,900
May 17, 20222.29002.37002.24302.31002.310038,700
May 16, 20222.36002.36002.12002.22002.220037,500
May 13, 20222.42002.46002.30002.31002.310041,500
May 12, 20222.06002.32502.06002.10002.100041,600
May 11, 20222.32002.53002.09002.12002.120025,200
May 10, 20222.64002.69002.29002.35002.350058,700
May 09, 20222.51002.71002.48002.55002.550040,400
May 06, 20222.44002.71502.44002.71002.710024,100
May 05, 20222.74002.75002.58002.65002.650021,400
May 04, 20222.66002.69002.50002.62002.620034,100
May 03, 20222.61002.73002.60002.64002.640028,800
May 02, 20222.21002.67002.20002.57002.570045,300
Apr 29, 20222.44002.47502.29002.29002.290017,600
Apr 28, 20222.42002.47002.31002.47002.470037,000
Apr 27, 20222.47002.52102.40002.42002.420022,600
Apr 26, 20222.68002.69002.46002.51002.510033,500
Apr 25, 20222.75002.75002.65002.68002.680033,800
Apr 22, 20222.59102.93102.56002.75002.750035,000
Apr 21, 20222.90002.93802.61002.66002.660049,100
Apr 20, 20222.94003.06902.86002.91002.910065,000
Apr 19, 20222.84003.14002.76002.94002.9400186,200
Apr 18, 20222.95002.95002.75002.76002.760046,800
Apr 14, 20222.71002.99002.60802.99002.990091,000
Apr 13, 20222.73002.80002.54002.70002.700065,100
Apr 12, 20222.53002.75002.44002.74002.7400120,300
Apr 11, 20222.60002.65002.44002.52002.520043,500
Apr 08, 20222.60002.67002.51002.54002.540066,400
Apr 07, 20222.62002.62002.51002.57002.570049,900
Apr 06, 20222.66002.69002.53002.60002.600068,800
Apr 05, 20222.99003.05402.70002.75002.7500177,500
Apr 04, 20222.66002.92402.61702.91002.9100174,300
Apr 01, 20222.70002.71002.57002.64002.640072,200
Mar 31, 20222.57002.73002.47002.67002.6700205,200
Mar 30, 20222.55002.58902.50002.54002.540042,600
Mar 29, 20222.53002.59002.47002.49002.490035,000
Mar 28, 20222.57002.59902.38502.46002.460052,600
Mar 25, 20222.72002.72002.44002.54002.5400136,200
Mar 24, 20222.72002.74002.66002.72002.720048,300
Mar 23, 20222.65002.73002.59002.71002.710074,700
Mar 22, 20222.70002.72002.64002.65002.650053,600
Mar 21, 20222.58002.68002.50002.61002.6100180,100
Mar 18, 20222.56002.59502.50002.58002.5800103,200
Mar 17, 20222.24002.54002.24002.53002.5300165,400
Mar 16, 20222.10002.27202.10002.24002.2400114,100
Mar 15, 20222.02002.18002.00002.07002.070060,200
Mar 14, 20222.13002.13002.00002.00002.000051,200
Mar 11, 20222.27002.36002.04002.08002.080079,300
Mar 10, 20222.27002.36002.22002.27002.270051,200
Mar 09, 20222.49002.49002.30002.32002.320090,600
Mar 08, 20222.23002.56002.20002.38002.3800305,200
Mar 07, 20222.07002.26002.05002.16002.1600167,600
Mar 04, 20222.13002.13002.06502.10002.100057,900
Mar 03, 20222.28002.31102.05002.12002.1200221,500
Mar 02, 20222.41002.47202.25002.28002.2800125,900
Mar 01, 20222.57002.63902.39002.40002.4000101,900
Feb 28, 20222.58002.74002.56002.57002.570039,400
Feb 25, 20222.58002.70002.56002.63002.630035,200
Feb 24, 20222.33002.60002.33002.56002.560064,700
Feb 23, 20222.61002.66902.42002.42002.420067,400
Feb 22, 20222.52002.72502.46002.61002.610091,600
Feb 18, 20222.66002.78002.55002.57002.570080,600
Feb 17, 20222.75002.79502.62002.70002.700076,800
Feb 16, 20222.81002.83902.70402.74002.740051,800
Feb 15, 20222.88002.90002.64502.78002.7800146,500
Feb 14, 20222.99003.10002.82002.82002.820077,300
Feb 11, 20223.01003.19202.90002.99002.9900269,900
Feb 10, 20223.41003.50303.31003.47003.470077,300
Feb 09, 20223.43003.54003.27003.42003.420086,900
Feb 08, 20223.10003.39803.03403.35003.3500100,500
Feb 07, 20223.11003.26003.02003.09003.090046,400
Feb 04, 20223.14003.17003.00003.12003.120071,500
Feb 03, 20223.20003.25103.12003.12003.120017,300
Feb 02, 20223.61003.61003.23003.29003.290064,700
Feb 01, 20223.53003.62003.42003.58003.580049,400
Jan 31, 20223.36003.55003.31003.49003.490045,500
Jan 28, 20223.19003.35003.00003.30003.300058,300
Jan 27, 20223.39003.48003.14003.18003.180045,100
Jan 26, 20223.55003.61003.33003.36003.360039,700
Jan 25, 20223.50003.56903.33003.44003.440059,700
Jan 24, 20223.50003.62003.18003.62003.6200133,600
Jan 21, 20223.62003.78003.50003.60003.600082,700
Jan 20, 20223.90003.98003.54503.66003.6600141,900
Jan 19, 20223.94004.00003.80003.86003.8600104,900
Jan 18, 20224.06004.06003.87503.96003.960069,000
Jan 14, 20224.15004.20003.80004.17004.1700120,300
Jan 13, 20224.10004.27604.10004.18004.180036,000
Jan 12, 20224.16004.19004.00004.11004.110049,400
Jan 11, 20224.21004.25004.06004.12004.120047,400
Jan 10, 20224.21004.27004.06004.15004.150047,700
Jan 07, 20224.18004.24004.13004.22004.220047,400
Jan 06, 20224.34004.35004.05004.18004.180069,300
Jan 05, 20224.49004.68504.21004.31004.3100130,200
Jan 04, 20224.35004.69804.28004.54004.5400244,200
Jan 03, 20224.33004.41004.20004.37004.370041,900
Dec 31, 20214.39904.39904.16004.29004.290097,000
Dec 30, 20214.05004.30004.05004.25004.2500106,600
Dec 29, 20214.13004.20903.95003.98003.980092,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...