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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 5.18 | 5.28 | 5.03 | 5.16 | 5.16 | 75,500 |
| Nov. 24, 2021 | 5.22 | 5.45 | 5.15 | 5.37 | 5.37 | 87,700 |
| Nov. 23, 2021 | 5.38 | 5.45 | 5.01 | 5.32 | 5.32 | 202,100 |
| Nov. 22, 2021 | 5.45 | 5.53 | 5.10 | 5.35 | 5.35 | 107,300 |
| Nov. 19, 2021 | 5.23 | 5.55 | 5.23 | 5.46 | 5.46 | 143,800 |
| Nov. 18, 2021 | 5.50 | 5.52 | 5.11 | 5.21 | 5.21 | 144,300 |
| Nov. 17, 2021 | 5.77 | 5.87 | 5.51 | 5.53 | 5.53 | 177,300 |
| Nov. 16, 2021 | 6.19 | 6.19 | 5.70 | 5.87 | 5.87 | 221,900 |
| Nov. 15, 2021 | 6.25 | 6.25 | 6.00 | 6.21 | 6.21 | 99,000 |
| Nov. 12, 2021 | 6.18 | 6.28 | 5.99 | 6.19 | 6.19 | 175,800 |
| Nov. 11, 2021 | 6.29 | 6.41 | 6.00 | 6.10 | 6.10 | 240,600 |
| Nov. 10, 2021 | 6.30 | 6.43 | 6.04 | 6.18 | 6.18 | 197,100 |
| Nov. 09, 2021 | 6.50 | 6.61 | 6.15 | 6.34 | 6.34 | 116,400 |
| Nov. 08, 2021 | 6.18 | 6.55 | 6.17 | 6.47 | 6.47 | 339,500 |
| Nov. 05, 2021 | 6.33 | 6.38 | 5.98 | 6.03 | 6.03 | 212,300 |
| Nov. 04, 2021 | 6.40 | 6.45 | 6.16 | 6.30 | 6.30 | 196,900 |
| Nov. 03, 2021 | 6.36 | 6.40 | 6.14 | 6.36 | 6.36 | 188,200 |
| Nov. 02, 2021 | 6.19 | 6.41 | 6.01 | 6.40 | 6.40 | 200,100 |
| Nov. 01, 2021 | 5.80 | 6.22 | 5.80 | 6.16 | 6.16 | 744,500 |
| Oct. 29, 2021 | 5.69 | 5.77 | 5.50 | 5.75 | 5.75 | 150,600 |
| Oct. 28, 2021 | 5.65 | 5.80 | 5.49 | 5.65 | 5.65 | 355,500 |
| Oct. 27, 2021 | 5.63 | 5.77 | 5.50 | 5.65 | 5.65 | 108,200 |
| Oct. 26, 2021 | 5.70 | 5.77 | 5.53 | 5.63 | 5.63 | 122,300 |
| Oct. 25, 2021 | 5.62 | 5.93 | 5.50 | 5.67 | 5.67 | 285,400 |
| Oct. 22, 2021 | 5.66 | 5.66 | 5.37 | 5.55 | 5.55 | 111,900 |
| Oct. 21, 2021 | 5.99 | 6.04 | 5.58 | 5.69 | 5.69 | 234,100 |
| Oct. 20, 2021 | 5.68 | 6.01 | 5.55 | 6.00 | 6.00 | 436,000 |
| Oct. 19, 2021 | 5.64 | 5.68 | 5.55 | 5.67 | 5.67 | 137,400 |
| Oct. 18, 2021 | 5.45 | 5.64 | 5.39 | 5.58 | 5.58 | 124,600 |
| Oct. 15, 2021 | 5.70 | 5.70 | 5.34 | 5.38 | 5.38 | 152,400 |
| Oct. 14, 2021 | 5.65 | 5.73 | 5.57 | 5.63 | 5.63 | 197,200 |
| Oct. 13, 2021 | 5.57 | 5.69 | 5.46 | 5.66 | 5.66 | 144,100 |
| Oct. 12, 2021 | 5.45 | 5.59 | 5.40 | 5.55 | 5.55 | 121,400 |
| Oct. 11, 2021 | 5.40 | 5.50 | 5.29 | 5.37 | 5.37 | 219,500 |
| Oct. 08, 2021 | 5.45 | 5.50 | 5.12 | 5.36 | 5.36 | 183,200 |
| Oct. 07, 2021 | 5.21 | 5.47 | 5.11 | 5.42 | 5.42 | 255,100 |
| Oct. 06, 2021 | 5.20 | 5.65 | 5.06 | 5.16 | 5.16 | 340,000 |
| Oct. 05, 2021 | 5.15 | 5.36 | 4.85 | 5.24 | 5.24 | 614,400 |
| Oct. 04, 2021 | 5.15 | 5.15 | 4.76 | 4.82 | 4.82 | 321,700 |
| Oct. 01, 2021 | 5.13 | 5.26 | 5.02 | 5.08 | 5.08 | 490,400 |
| Sep. 30, 2021 | 5.05 | 5.34 | 4.85 | 5.08 | 5.08 | 595,300 |
| Sep. 29, 2021 | 5.16 | 5.24 | 4.75 | 4.99 | 4.99 | 2,163,300 |
| Sep. 28, 2021 | 5.70 | 5.78 | 5.00 | 5.21 | 5.21 | 766,000 |
| Sep. 27, 2021 | 5.68 | 5.81 | 5.41 | 5.72 | 5.72 | 648,200 |
| Sep. 24, 2021 | 5.92 | 5.96 | 5.66 | 5.70 | 5.70 | 360,500 |
| Sep. 23, 2021 | 6.50 | 6.65 | 5.82 | 5.87 | 5.87 | 1,339,900 |
| Sep. 22, 2021 | 7.50 | 7.84 | 7.40 | 7.52 | 7.52 | 172,800 |
| Sep. 21, 2021 | 6.51 | 7.75 | 6.33 | 7.42 | 7.42 | 220,600 |
| Sep. 20, 2021 | 6.30 | 6.77 | 6.12 | 6.60 | 6.60 | 130,300 |
| Sep. 17, 2021 | 6.60 | 6.83 | 6.00 | 6.38 | 6.38 | 596,300 |
| Sep. 16, 2021 | 7.24 | 7.24 | 6.40 | 6.69 | 6.69 | 296,800 |
| Sep. 15, 2021 | 7.10 | 7.39 | 6.81 | 7.32 | 7.32 | 55,800 |
| Sep. 14, 2021 | 7.54 | 7.63 | 6.87 | 7.10 | 7.10 | 83,300 |
| Sep. 13, 2021 | 7.79 | 7.90 | 7.25 | 7.46 | 7.46 | 77,300 |
| Sep. 10, 2021 | 8.13 | 8.34 | 7.56 | 7.79 | 7.79 | 42,600 |
| Sep. 09, 2021 | 8.20 | 8.22 | 7.80 | 7.97 | 7.97 | 35,800 |
| Sep. 08, 2021 | 8.00 | 8.39 | 8.00 | 8.07 | 8.07 | 23,500 |
| Sep. 07, 2021 | 8.30 | 8.49 | 8.00 | 8.06 | 8.06 | 27,800 |
| Sep. 03, 2021 | 8.31 | 8.45 | 8.22 | 8.35 | 8.35 | 19,900 |
| Sep. 02, 2021 | 8.40 | 8.47 | 8.25 | 8.35 | 8.35 | 28,600 |
| Sep. 01, 2021 | 8.25 | 8.49 | 8.12 | 8.42 | 8.42 | 32,100 |
| Aug. 31, 2021 | 8.33 | 8.64 | 8.18 | 8.22 | 8.22 | 50,300 |
| Aug. 30, 2021 | 8.37 | 8.58 | 8.10 | 8.35 | 8.35 | 86,300 |
| Aug. 27, 2021 | 8.17 | 8.38 | 8.11 | 8.32 | 8.32 | 24,300 |
| Aug. 26, 2021 | 8.35 | 8.35 | 8.05 | 8.16 | 8.16 | 12,600 |
| Aug. 25, 2021 | 8.52 | 8.52 | 8.15 | 8.33 | 8.33 | 46,500 |
| Aug. 24, 2021 | 8.11 | 8.52 | 8.11 | 8.52 | 8.52 | 46,900 |
| Aug. 23, 2021 | 7.20 | 8.35 | 7.20 | 7.97 | 7.97 | 98,600 |
| Aug. 20, 2021 | 7.11 | 7.79 | 6.99 | 7.11 | 7.11 | 139,600 |
| Aug. 19, 2021 | 7.77 | 8.35 | 7.00 | 7.09 | 7.09 | 120,500 |
| Aug. 18, 2021 | 8.28 | 8.74 | 7.92 | 7.96 | 7.96 | 46,100 |
| Aug. 17, 2021 | 8.66 | 8.66 | 8.20 | 8.30 | 8.30 | 81,900 |
| Aug. 16, 2021 | 9.72 | 9.72 | 8.70 | 8.70 | 8.70 | 47,800 |
| Aug. 13, 2021 | 9.76 | 9.99 | 9.50 | 9.72 | 9.72 | 21,500 |
| Aug. 12, 2021 | 9.91 | 9.99 | 9.67 | 9.77 | 9.77 | 18,000 |
| Aug. 11, 2021 | 10.18 | 10.45 | 9.70 | 9.95 | 9.95 | 42,500 |
| Aug. 10, 2021 | 9.90 | 10.50 | 9.64 | 9.96 | 9.96 | 38,900 |
| Aug. 09, 2021 | 9.47 | 10.10 | 9.42 | 9.78 | 9.78 | 30,100 |
| Aug. 06, 2021 | 9.58 | 9.82 | 9.33 | 9.42 | 9.42 | 30,200 |
| Aug. 05, 2021 | 9.06 | 9.80 | 9.06 | 9.45 | 9.45 | 37,200 |
| Aug. 04, 2021 | 9.58 | 9.77 | 8.91 | 9.06 | 9.06 | 28,100 |
| Aug. 03, 2021 | 9.58 | 9.99 | 9.55 | 9.70 | 9.70 | 45,700 |
| Aug. 02, 2021 | 9.88 | 9.93 | 9.54 | 9.58 | 9.58 | 23,700 |
| Jul. 30, 2021 | 10.10 | 10.22 | 9.76 | 9.93 | 9.93 | 34,700 |
| Jul. 29, 2021 | 10.28 | 10.39 | 9.82 | 10.05 | 10.05 | 34,800 |
| Jul. 28, 2021 | 9.64 | 10.29 | 9.36 | 10.17 | 10.17 | 33,800 |
| Jul. 27, 2021 | 9.40 | 9.78 | 9.06 | 9.67 | 9.67 | 38,900 |
| Jul. 26, 2021 | 9.61 | 9.83 | 9.36 | 9.46 | 9.46 | 39,500 |
| Jul. 23, 2021 | 9.71 | 10.02 | 9.35 | 9.51 | 9.51 | 39,700 |
| Jul. 22, 2021 | 9.49 | 10.00 | 9.44 | 9.61 | 9.61 | 57,400 |
| Jul. 21, 2021 | 9.04 | 9.81 | 9.02 | 9.63 | 9.63 | 36,700 |
| Jul. 20, 2021 | 8.77 | 9.05 | 8.57 | 8.96 | 8.96 | 38,000 |
| Jul. 19, 2021 | 8.59 | 8.85 | 8.06 | 8.72 | 8.72 | 47,900 |
| Jul. 16, 2021 | 8.76 | 9.10 | 8.55 | 8.64 | 8.64 | 28,900 |
| Jul. 15, 2021 | 9.02 | 9.37 | 8.47 | 8.75 | 8.75 | 73,000 |
| Jul. 14, 2021 | 9.68 | 9.84 | 9.00 | 9.10 | 9.10 | 109,100 |
| Jul. 13, 2021 | 9.40 | 9.95 | 9.28 | 9.87 | 9.87 | 43,500 |
| Jul. 12, 2021 | 9.41 | 9.82 | 9.25 | 9.45 | 9.45 | 25,600 |
| Jul. 09, 2021 | 9.51 | 9.51 | 9.22 | 9.41 | 9.41 | 40,400 |
| Jul. 08, 2021 | 9.30 | 9.59 | 9.22 | 9.27 | 9.27 | 47,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
