Canada markets closed

Flux Power Holdings, Inc. (FLUX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.4000+0.0700 (+2.10%)
At close: 04:00PM EST
3.5000 +0.10 (+2.94%)
After hours: 06:05PM EST
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20233.39303.40003.19003.40003.400024,200
Nov 30, 20233.39003.56003.33003.33003.330014,100
Nov 29, 20233.41003.49503.31003.32003.320034,100
Nov 28, 20233.60003.69003.42003.44003.440023,100
Nov 27, 20233.41003.69503.41003.58003.580046,600
Nov 24, 20233.53003.70003.53003.59003.59005,600
Nov 22, 20233.59003.73003.47003.52003.520032,100
Nov 21, 20233.61003.63303.51003.51003.51005,400
Nov 20, 20233.51003.68503.50003.54003.540017,900
Nov 17, 20233.65003.67003.48103.55003.550018,200
Nov 16, 20233.57003.80003.43003.59003.590028,500
Nov 15, 20233.71003.90003.55003.55003.550020,500
Nov 14, 20233.68003.85003.60003.69003.690027,900
Nov 13, 20233.65003.94003.55003.55003.550041,900
Nov 10, 20233.50003.80003.40003.65003.650042,800
Nov 09, 20233.71003.75003.35003.48503.485068,200
Nov 08, 20233.51003.66003.50003.59003.590019,700
Nov 07, 20233.50003.57003.45003.45003.450011,400
Nov 06, 20233.76003.76403.46003.51003.510022,300
Nov 03, 20233.30003.84003.29003.70003.700053,300
Nov 02, 20233.30003.30003.15003.24003.240018,000
Nov 01, 20233.25003.28003.13003.23003.230021,000
Oct 31, 20233.26003.50003.12003.22503.225039,300
Oct 30, 20233.36003.37503.21003.22903.22907,900
Oct 27, 20233.54003.54003.25003.30003.300023,100
Oct 26, 20233.45003.54003.34003.45803.458019,700
Oct 25, 20233.39003.55003.39003.45003.450013,300
Oct 24, 20233.42003.49003.25703.42003.420029,700
Oct 23, 20233.06003.40003.05103.36003.360034,500
Oct 20, 20233.18003.19003.00003.11003.1100167,900
Oct 19, 20233.30003.37503.13003.18003.180027,700
Oct 18, 20233.49003.49003.27003.35003.350018,300
Oct 17, 20233.51003.68003.50003.53003.530021,600
Oct 16, 20233.58003.69003.55003.58003.580010,400
Oct 13, 20233.76003.76003.51003.54003.540032,200
Oct 12, 20233.65003.77903.62003.65003.650017,700
Oct 11, 20233.92003.98003.77003.79003.790013,800
Oct 10, 20233.76004.00003.76003.91003.910013,500
Oct 09, 20233.67003.87003.56003.87003.870032,000
Oct 06, 20233.46003.80003.46003.68003.680040,900
Oct 05, 20233.47003.62603.38003.54003.540044,300
Oct 04, 20233.13003.53002.97003.49003.4900118,100
Oct 03, 20233.30003.30003.07003.18003.180035,000
Oct 02, 20233.44003.56003.16203.30003.300057,600
Sept 29, 20233.63003.73003.43003.44003.440042,000
Sept 28, 20233.61003.90003.59003.63003.630090,200
Sept 27, 20233.62003.90003.60003.63003.630048,300
Sept 26, 20233.85003.95003.60003.64003.640076,300
Sept 25, 20234.05004.05003.80003.86003.860074,400
Sept 22, 20234.10004.45003.69004.08004.0800203,700
Sept 21, 20234.31005.00004.30004.95004.9500231,600
Sept 20, 20234.27004.44004.16604.36004.360030,100
Sept 19, 20234.09004.23904.03004.08004.080023,200
Sept 18, 20234.10004.23004.01004.09004.090020,300
Sept 15, 20234.06004.18104.00004.10004.100044,600
Sept 14, 20234.06004.27004.02004.08004.080016,700
Sept 13, 20234.12004.13004.00004.00004.000032,900
Sept 12, 20234.05004.27004.05004.11004.110014,700
Sept 11, 20234.01004.28104.01004.05004.050021,900
Sept 08, 20234.28004.36004.00004.25004.250013,700
Sept 07, 20234.13004.31904.09904.25004.250011,200
Sept 06, 20234.29004.33504.05804.19004.190026,800
Sept 05, 20234.49004.52004.28004.32604.326020,500
Sept 01, 20234.67004.82004.49004.52004.520011,600
Aug 31, 20234.86004.95004.53004.61004.610024,400
Aug 30, 20234.74004.88004.61004.85004.850034,100
Aug 29, 20234.43004.57004.40004.52504.525024,900
Aug 28, 20234.26004.48004.26004.48004.480021,500
Aug 25, 20234.40004.49004.26204.29004.290023,100
Aug 24, 20234.50004.50004.27004.34004.340015,300
Aug 23, 20234.52004.57004.40004.52004.520028,800
Aug 22, 20234.57004.62504.47004.49004.49008,100
Aug 21, 20234.53004.67004.41004.54004.540039,400
Aug 18, 20234.40004.67004.40004.55004.550029,000
Aug 17, 20234.70004.74004.45004.46004.460040,700
Aug 16, 20234.90004.92504.66004.70004.700046,800
Aug 15, 20234.87005.02704.81004.91004.910032,200
Aug 14, 20234.85005.02004.80604.90004.900028,300
Aug 11, 20234.85005.05004.78404.87004.870032,000
Aug 10, 20234.94005.17804.87004.94004.940078,500
Aug 09, 20235.08005.08004.75504.81004.810042,500
Aug 08, 20235.07005.11504.85005.07005.070074,200
Aug 07, 20235.24005.25005.00005.14505.145036,800
Aug 04, 20235.56805.56805.25005.25005.250038,700
Aug 03, 20235.10005.70505.10005.45005.450055,200
Aug 02, 20235.27005.46004.93005.21005.210087,000
Aug 01, 20235.68005.68005.30005.36005.360094,400
Jul 31, 20235.67005.86505.57005.63005.630079,400
Jul 28, 20235.56005.78005.50005.53005.5300107,300
Jul 27, 20235.11005.56005.02605.56005.5600177,400
Jul 26, 20234.93005.07004.80005.01005.010037,300
Jul 25, 20234.83004.95004.75004.88004.880041,700
Jul 24, 20234.97005.22804.75004.83004.8300116,800
Jul 21, 20234.90005.22004.79704.98004.9800145,800
Jul 20, 20235.32005.37004.72004.82004.820095,300
Jul 19, 20234.96005.35004.92005.33005.3300110,700
Jul 18, 20234.77005.05004.77004.92004.920038,000
Jul 17, 20234.75004.93004.75004.81004.810022,800
Jul 14, 20234.97004.98004.70504.72004.720044,400
Jul 13, 20234.80004.99004.80004.99004.990071,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...