Flux Power Holdings, Inc. (FLUX)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 5.00 | 5.42 | 5.00 | 5.26 | 5.26 | 37,300 |
| Jan 26, 2023 | 5.05 | 5.14 | 4.89 | 5.05 | 5.05 | 38,300 |
| Jan 25, 2023 | 4.99 | 5.05 | 4.66 | 5.01 | 5.01 | 86,600 |
| Jan 24, 2023 | 4.64 | 5.05 | 4.51 | 4.96 | 4.96 | 37,800 |
| Jan 23, 2023 | 4.45 | 4.66 | 4.42 | 4.63 | 4.63 | 16,900 |
| Jan 20, 2023 | 4.56 | 4.56 | 4.29 | 4.53 | 4.53 | 33,500 |
| Jan 19, 2023 | 4.89 | 4.98 | 4.50 | 4.50 | 4.50 | 22,300 |
| Jan 18, 2023 | 4.90 | 4.99 | 4.80 | 4.91 | 4.91 | 28,900 |
| Jan 17, 2023 | 4.85 | 4.93 | 4.65 | 4.88 | 4.88 | 23,500 |
| Jan 13, 2023 | 4.85 | 4.94 | 4.71 | 4.85 | 4.85 | 17,800 |
| Jan 12, 2023 | 4.69 | 4.89 | 4.56 | 4.76 | 4.76 | 17,600 |
| Jan 11, 2023 | 4.44 | 4.70 | 4.40 | 4.65 | 4.65 | 21,700 |
| Jan 10, 2023 | 4.21 | 4.43 | 4.21 | 4.34 | 4.34 | 10,200 |
| Jan 09, 2023 | 4.32 | 4.49 | 4.18 | 4.24 | 4.24 | 19,600 |
| Jan 06, 2023 | 4.20 | 4.30 | 4.15 | 4.29 | 4.29 | 19,600 |
| Jan 05, 2023 | 4.23 | 4.27 | 4.05 | 4.05 | 4.05 | 6,200 |
| Jan 04, 2023 | 4.20 | 4.32 | 4.01 | 4.26 | 4.26 | 13,000 |
| Jan 03, 2023 | 4.03 | 4.14 | 3.88 | 4.14 | 4.14 | 27,900 |
| Dec 30, 2022 | 3.73 | 4.02 | 3.60 | 3.97 | 3.97 | 84,000 |
| Dec 29, 2022 | 3.80 | 4.01 | 3.67 | 3.88 | 3.88 | 68,000 |
| Dec 28, 2022 | 4.23 | 4.24 | 3.66 | 3.81 | 3.81 | 83,100 |
| Dec 27, 2022 | 4.17 | 4.41 | 4.12 | 4.24 | 4.24 | 28,800 |
| Dec 23, 2022 | 4.57 | 4.62 | 4.05 | 4.15 | 4.15 | 51,500 |
| Dec 22, 2022 | 4.67 | 4.94 | 4.40 | 4.53 | 4.53 | 27,100 |
| Dec 21, 2022 | 4.41 | 4.80 | 4.41 | 4.67 | 4.67 | 15,700 |
| Dec 20, 2022 | 4.50 | 4.66 | 4.31 | 4.44 | 4.44 | 36,200 |
| Dec 19, 2022 | 4.85 | 4.85 | 4.54 | 4.56 | 4.56 | 25,000 |
| Dec 16, 2022 | 5.09 | 5.13 | 4.64 | 4.85 | 4.85 | 57,000 |
| Dec 15, 2022 | 4.92 | 5.17 | 4.92 | 5.10 | 5.10 | 15,300 |
| Dec 14, 2022 | 5.10 | 5.22 | 4.93 | 5.05 | 5.05 | 53,500 |
| Dec 13, 2022 | 5.27 | 5.34 | 4.98 | 5.17 | 5.17 | 105,700 |
| Dec 12, 2022 | 5.18 | 5.33 | 5.10 | 5.23 | 5.23 | 25,800 |
| Dec 09, 2022 | 5.18 | 5.39 | 5.11 | 5.25 | 5.25 | 32,900 |
| Dec 08, 2022 | 5.29 | 5.41 | 5.20 | 5.31 | 5.31 | 34,000 |
| Dec 07, 2022 | 5.15 | 5.45 | 5.11 | 5.30 | 5.30 | 121,400 |
| Dec 06, 2022 | 5.30 | 5.35 | 4.54 | 5.16 | 5.16 | 102,500 |
| Dec 05, 2022 | 5.13 | 5.36 | 5.13 | 5.32 | 5.32 | 62,500 |
| Dec 02, 2022 | 4.84 | 5.30 | 4.78 | 5.26 | 5.26 | 120,600 |
| Dec 01, 2022 | 4.75 | 5.03 | 4.75 | 5.00 | 5.00 | 156,900 |
| Nov 30, 2022 | 4.10 | 4.75 | 4.10 | 4.75 | 4.75 | 70,500 |
| Nov 29, 2022 | 4.17 | 4.20 | 4.02 | 4.16 | 4.16 | 17,000 |
| Nov 28, 2022 | 4.23 | 4.43 | 4.19 | 4.19 | 4.19 | 13,400 |
| Nov 25, 2022 | 4.15 | 4.51 | 4.07 | 4.29 | 4.29 | 11,400 |
| Nov 23, 2022 | 4.13 | 4.27 | 4.05 | 4.10 | 4.10 | 26,400 |
| Nov 22, 2022 | 3.89 | 4.46 | 3.89 | 4.18 | 4.18 | 51,900 |
| Nov 21, 2022 | 4.57 | 4.57 | 3.96 | 3.99 | 3.99 | 106,100 |
| Nov 18, 2022 | 4.81 | 4.81 | 4.38 | 4.61 | 4.61 | 158,000 |
| Nov 17, 2022 | 5.22 | 5.32 | 4.79 | 4.81 | 4.81 | 92,700 |
| Nov 16, 2022 | 5.21 | 5.41 | 4.71 | 5.40 | 5.40 | 105,400 |
| Nov 15, 2022 | 5.20 | 5.27 | 5.00 | 5.26 | 5.26 | 85,400 |
| Nov 14, 2022 | 4.72 | 5.30 | 4.72 | 5.00 | 5.00 | 194,000 |
| Nov 11, 2022 | 4.47 | 4.77 | 4.20 | 4.72 | 4.72 | 223,100 |
| Nov 10, 2022 | 3.85 | 4.19 | 3.84 | 4.14 | 4.14 | 72,700 |
| Nov 09, 2022 | 3.77 | 4.06 | 3.73 | 3.81 | 3.81 | 102,400 |
| Nov 08, 2022 | 3.57 | 3.78 | 3.43 | 3.73 | 3.73 | 58,400 |
| Nov 07, 2022 | 3.40 | 3.62 | 3.39 | 3.47 | 3.47 | 25,600 |
| Nov 04, 2022 | 3.49 | 3.59 | 3.30 | 3.43 | 3.43 | 27,000 |
| Nov 03, 2022 | 3.25 | 3.52 | 3.16 | 3.46 | 3.46 | 42,600 |
| Nov 02, 2022 | 3.35 | 3.54 | 3.25 | 3.28 | 3.28 | 41,300 |
| Nov 01, 2022 | 3.79 | 3.80 | 3.33 | 3.40 | 3.40 | 74,700 |
| Oct 31, 2022 | 3.81 | 3.81 | 3.50 | 3.68 | 3.68 | 47,500 |
| Oct 28, 2022 | 3.64 | 3.85 | 3.59 | 3.80 | 3.80 | 91,100 |
| Oct 27, 2022 | 3.48 | 3.65 | 3.45 | 3.59 | 3.59 | 58,400 |
| Oct 26, 2022 | 3.40 | 3.48 | 3.30 | 3.47 | 3.47 | 30,800 |
| Oct 25, 2022 | 3.10 | 3.40 | 3.02 | 3.37 | 3.37 | 77,600 |
| Oct 24, 2022 | 3.13 | 3.13 | 3.00 | 3.10 | 3.10 | 25,900 |
| Oct 21, 2022 | 3.00 | 3.15 | 3.00 | 3.08 | 3.08 | 20,000 |
| Oct 20, 2022 | 3.02 | 3.07 | 3.00 | 3.02 | 3.02 | 37,000 |
| Oct 19, 2022 | 3.06 | 3.22 | 3.06 | 3.10 | 3.10 | 23,900 |
| Oct 18, 2022 | 2.94 | 3.13 | 2.94 | 3.12 | 3.12 | 40,500 |
| Oct 17, 2022 | 3.07 | 3.08 | 2.94 | 3.01 | 3.01 | 16,300 |
| Oct 14, 2022 | 3.09 | 3.11 | 2.77 | 2.99 | 2.99 | 40,000 |
| Oct 13, 2022 | 2.98 | 3.11 | 2.97 | 3.09 | 3.09 | 20,000 |
| Oct 12, 2022 | 3.05 | 3.11 | 2.93 | 3.01 | 3.01 | 21,000 |
| Oct 11, 2022 | 2.88 | 3.09 | 2.82 | 2.98 | 2.98 | 13,200 |
| Oct 10, 2022 | 2.98 | 3.10 | 2.89 | 2.95 | 2.95 | 17,300 |
| Oct 07, 2022 | 2.99 | 3.05 | 2.70 | 3.01 | 3.01 | 41,100 |
| Oct 06, 2022 | 3.10 | 3.11 | 3.04 | 3.09 | 3.09 | 11,800 |
| Oct 05, 2022 | 2.99 | 3.10 | 2.91 | 3.07 | 3.07 | 36,000 |
| Oct 04, 2022 | 2.78 | 3.02 | 2.75 | 2.90 | 2.90 | 39,500 |
| Oct 03, 2022 | 2.56 | 2.68 | 2.56 | 2.68 | 2.68 | 22,900 |
| Sept 30, 2022 | 2.61 | 2.75 | 2.51 | 2.56 | 2.56 | 26,600 |
| Sept 29, 2022 | 2.76 | 2.83 | 2.52 | 2.72 | 2.72 | 26,300 |
| Sept 28, 2022 | 2.51 | 2.63 | 2.46 | 2.59 | 2.59 | 11,900 |
| Sept 27, 2022 | 2.77 | 2.79 | 2.51 | 2.54 | 2.54 | 27,200 |
| Sept 26, 2022 | 2.80 | 2.84 | 2.63 | 2.75 | 2.75 | 38,000 |
| Sept 23, 2022 | 3.07 | 3.07 | 2.67 | 2.77 | 2.77 | 92,000 |
| Sept 22, 2022 | 2.94 | 3.06 | 2.41 | 2.64 | 2.64 | 95,800 |
| Sept 21, 2022 | 2.87 | 2.90 | 2.80 | 2.87 | 2.87 | 13,700 |
| Sept 20, 2022 | 3.14 | 3.14 | 2.81 | 2.90 | 2.90 | 25,500 |
| Sept 19, 2022 | 3.19 | 3.22 | 3.09 | 3.14 | 3.14 | 19,400 |
| Sept 16, 2022 | 3.33 | 3.38 | 3.20 | 3.22 | 3.22 | 54,400 |
| Sept 15, 2022 | 3.27 | 3.44 | 3.25 | 3.39 | 3.39 | 63,200 |
| Sept 14, 2022 | 3.13 | 3.33 | 3.00 | 3.23 | 3.23 | 76,100 |
| Sept 13, 2022 | 3.00 | 3.13 | 2.93 | 3.12 | 3.12 | 44,900 |
| Sept 12, 2022 | 3.00 | 3.14 | 2.87 | 3.11 | 3.11 | 96,400 |
| Sept 09, 2022 | 3.00 | 3.00 | 2.87 | 2.92 | 2.92 | 33,800 |
| Sept 08, 2022 | 2.71 | 2.93 | 2.71 | 2.83 | 2.83 | 21,700 |
| Sept 07, 2022 | 2.77 | 2.83 | 2.71 | 2.78 | 2.78 | 29,800 |
| Sept 06, 2022 | 2.70 | 2.76 | 2.52 | 2.72 | 2.72 | 30,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
