Canada markets closed

Flux Power Holdings, Inc. (FLUX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.5400-0.1300 (-4.87%)
At close: 04:00PM EDT
2.4200 -0.12 (-4.72%)
After hours: 04:06PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20222.77002.79002.51002.54002.540027,193
Sept 26, 20222.80002.84302.63002.75002.750038,000
Sept 23, 20223.07003.07002.67002.77102.771092,000
Sept 22, 20222.94003.06002.41002.64102.641095,800
Sept 21, 20222.87002.90002.80002.87002.870013,700
Sept 20, 20223.14003.14002.81302.90002.900025,500
Sept 19, 20223.19003.22003.09003.14003.140019,400
Sept 16, 20223.33003.38003.20003.22003.220054,400
Sept 15, 20223.27203.44003.25003.39003.390063,200
Sept 14, 20223.13003.32903.00003.23003.230076,100
Sept 13, 20223.00003.13002.93003.12003.120044,900
Sept 12, 20223.00003.14002.87003.11003.110096,400
Sept 09, 20222.99802.99802.87002.92002.920033,800
Sept 08, 20222.71002.92902.71002.83002.830021,700
Sept 07, 20222.77002.83402.71002.78002.780029,800
Sept 06, 20222.70002.75702.52002.72002.720030,600
Sept 02, 20222.61602.79002.42002.52002.520026,600
Sept 01, 20222.37002.57002.34002.35002.350039,700
Aug 31, 20222.59002.67502.21002.49002.490055,800
Aug 30, 20222.67002.96602.52002.54002.540032,900
Aug 29, 20222.67002.87802.56002.61002.610014,500
Aug 26, 20222.77002.77002.65902.70002.70005,500
Aug 25, 20222.84002.96002.72002.78002.780029,900
Aug 24, 20222.79002.80002.60702.75002.750034,100
Aug 23, 20222.54002.98002.54002.76002.760036,300
Aug 22, 20222.63002.63002.52002.57002.570016,300
Aug 19, 20222.93002.93002.61002.75002.750038,700
Aug 18, 20222.92003.21002.91002.98002.980014,700
Aug 17, 20223.00003.03202.85002.95002.950012,600
Aug 16, 20222.92003.03002.78002.97002.970058,700
Aug 15, 20223.09003.09002.91002.91002.910028,800
Aug 12, 20223.01003.31802.88102.95002.950058,300
Aug 11, 20222.92002.95502.86002.90002.900023,800
Aug 10, 20222.88003.00002.80502.92002.920038,700
Aug 09, 20223.18003.20002.87002.91002.910043,000
Aug 08, 20223.18003.33003.11003.16003.160019,100
Aug 05, 20223.20203.26603.10003.19003.190016,500
Aug 04, 20223.19003.42003.17803.27003.270023,800
Aug 03, 20223.13003.32002.86003.19003.190073,300
Aug 02, 20222.86003.43002.78003.27003.2700109,500
Aug 01, 20222.77002.89002.64702.84002.840054,200
Jul 29, 20222.37002.70002.34102.63002.630072,300
Jul 28, 20222.34002.39002.32002.32002.320060,000
Jul 27, 20222.20002.28402.20002.27002.270010,200
Jul 26, 20222.20002.36002.18002.20002.200017,800
Jul 25, 20222.30002.30002.18002.24002.240010,300
Jul 22, 20222.43002.43002.31702.33002.33006,900
Jul 21, 20222.35002.40002.30002.34002.340011,000
Jul 20, 20222.48002.50002.18002.39002.390036,300
Jul 19, 20222.37002.45002.37002.40002.400020,500
Jul 18, 20222.33002.39002.25002.25002.250014,800
Jul 15, 20222.06002.28002.06002.20002.200014,100
Jul 14, 20222.18502.18502.11002.13802.138012,200
Jul 13, 20222.22002.36002.20002.23002.23007,100
Jul 12, 20222.17002.43502.17002.20002.20009,500
Jul 11, 20222.35002.42002.16002.17002.170020,500
Jul 08, 20222.35002.47002.35002.38002.380016,000
Jul 07, 20222.48002.49002.26002.29002.290049,200
Jul 06, 20222.29002.48002.24002.39002.390023,500
Jul 05, 20222.29002.40002.24002.31002.310027,100
Jul 01, 20222.35002.38002.30002.30002.300017,600
Jun 30, 20222.31002.44002.28002.40002.400013,900
Jun 29, 20222.37002.39002.28002.33002.33009,800
Jun 28, 20222.28002.48002.28002.40002.400026,500
Jun 27, 20222.30002.30002.24002.30002.300011,800
Jun 24, 20222.21002.30002.16002.30002.300063,100
Jun 23, 20222.18002.30002.15002.16002.160029,600
Jun 22, 20222.21002.27002.08002.16002.160014,100
Jun 21, 20222.26002.29002.18502.23002.230018,600
Jun 17, 20222.11002.17202.04002.17002.170037,300
Jun 16, 20222.15002.19301.99002.02002.020079,400
Jun 15, 20222.18002.18002.04002.11002.110035,700
Jun 14, 20222.26002.32002.10002.10002.100018,100
Jun 13, 20222.34002.35702.18002.19002.190046,400
Jun 10, 20222.59002.66002.31002.37002.370044,000
Jun 09, 20222.74002.74002.57002.61002.610018,800
Jun 08, 20222.71002.74002.68002.69002.690013,900
Jun 07, 20222.57002.74002.56002.71002.710044,200
Jun 06, 20222.71002.71002.35002.60002.600020,000
Jun 03, 20222.68002.86002.50002.72002.720073,200
Jun 02, 20222.82002.88302.67002.73002.730034,000
Jun 01, 20222.80002.88402.72002.85002.850053,300
May 31, 20222.54002.74002.50002.72002.720057,700
May 27, 20222.37502.56002.37502.55002.550068,700
May 26, 20222.22002.46002.15002.35002.350039,500
May 25, 20222.00902.29002.00002.22002.220027,100
May 24, 20222.04002.14001.89002.09002.090083,100
May 23, 20222.10002.36002.04002.04002.040040,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...