Flux Power Holdings, Inc (FLUX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.4100 | 4.5880 | 4.3300 | 4.4300 | 4.4300 | 34,400 |
| 25 Apr 2024 | 4.2500 | 4.4900 | 4.1500 | 4.4100 | 4.4100 | 53,200 |
| 24 Apr 2024 | 4.3600 | 4.4300 | 4.2200 | 4.2600 | 4.2600 | 21,500 |
| 23 Apr 2024 | 4.2900 | 4.4900 | 4.0800 | 4.3400 | 4.3400 | 67,200 |
| 22 Apr 2024 | 4.2200 | 4.3400 | 3.9500 | 4.0500 | 4.0500 | 74,000 |
| 19 Apr 2024 | 4.2400 | 4.4200 | 4.2100 | 4.2300 | 4.2300 | 32,000 |
| 18 Apr 2024 | 4.5000 | 4.5000 | 4.2200 | 4.2500 | 4.2500 | 32,400 |
| 17 Apr 2024 | 4.6200 | 4.6200 | 4.4100 | 4.4700 | 4.4700 | 35,700 |
| 16 Apr 2024 | 4.5400 | 4.6100 | 4.3600 | 4.5900 | 4.5900 | 41,000 |
| 15 Apr 2024 | 4.7400 | 4.8200 | 4.4700 | 4.5800 | 4.5800 | 65,900 |
| 12 Apr 2024 | 4.7800 | 4.9580 | 4.5680 | 4.7000 | 4.7000 | 57,800 |
| 11 Apr 2024 | 4.5800 | 4.8600 | 4.4400 | 4.8400 | 4.8400 | 58,500 |
| 10 Apr 2024 | 4.6900 | 4.7900 | 4.4300 | 4.4900 | 4.4900 | 86,800 |
| 09 Apr 2024 | 4.9700 | 5.0000 | 4.6100 | 4.7600 | 4.7600 | 116,100 |
| 08 Apr 2024 | 4.9100 | 5.0860 | 4.8330 | 4.9600 | 4.9600 | 36,000 |
| 05 Apr 2024 | 5.0400 | 5.2400 | 4.8100 | 4.9600 | 4.9600 | 82,300 |
| 04 Apr 2024 | 4.5800 | 5.4580 | 4.5800 | 5.0300 | 5.0300 | 327,700 |
| 03 Apr 2024 | 4.2500 | 4.7000 | 4.2400 | 4.5100 | 4.5100 | 102,300 |
| 02 Apr 2024 | 4.2500 | 4.2800 | 4.1500 | 4.2000 | 4.2000 | 53,900 |
| 01 Apr 2024 | 4.4900 | 4.6770 | 4.2500 | 4.3500 | 4.3500 | 82,400 |
| 28 Mar 2024 | 4.3400 | 4.5500 | 4.2900 | 4.4300 | 4.4300 | 49,300 |
| 27 Mar 2024 | 4.2600 | 4.4000 | 4.1920 | 4.3500 | 4.3500 | 22,100 |
| 26 Mar 2024 | 4.1900 | 4.3600 | 4.1600 | 4.2800 | 4.2800 | 54,900 |
| 25 Mar 2024 | 4.3600 | 4.3900 | 4.1500 | 4.1600 | 4.1600 | 49,900 |
| 22 Mar 2024 | 4.1100 | 4.4240 | 4.0100 | 4.3400 | 4.3400 | 68,500 |
| 21 Mar 2024 | 4.2090 | 4.2400 | 4.0200 | 4.0800 | 4.0800 | 49,700 |
| 20 Mar 2024 | 3.9200 | 4.1600 | 3.8730 | 4.0800 | 4.0800 | 41,000 |
| 19 Mar 2024 | 3.9900 | 4.0380 | 3.8290 | 3.9200 | 3.9200 | 46,500 |
| 18 Mar 2024 | 4.0000 | 4.0600 | 3.8900 | 4.0000 | 4.0000 | 40,700 |
| 15 Mar 2024 | 3.9800 | 4.0200 | 3.9000 | 3.9700 | 3.9700 | 38,100 |
| 14 Mar 2024 | 4.1000 | 4.1200 | 3.9300 | 4.0400 | 4.0400 | 35,000 |
| 13 Mar 2024 | 4.0300 | 4.2430 | 3.9910 | 4.0700 | 4.0700 | 50,400 |
| 12 Mar 2024 | 4.2000 | 4.2780 | 3.9600 | 4.0500 | 4.0500 | 100,200 |
| 11 Mar 2024 | 4.2000 | 4.4200 | 4.1000 | 4.1400 | 4.1400 | 31,500 |
| 08 Mar 2024 | 4.5900 | 4.5900 | 4.1000 | 4.2200 | 4.2200 | 51,700 |
| 07 Mar 2024 | 4.3400 | 4.4400 | 4.2780 | 4.3400 | 4.3400 | 36,600 |
| 06 Mar 2024 | 4.3500 | 4.4900 | 4.2300 | 4.3300 | 4.3300 | 72,000 |
| 05 Mar 2024 | 4.3600 | 4.4740 | 4.1000 | 4.2400 | 4.2400 | 65,000 |
| 04 Mar 2024 | 4.3400 | 4.4600 | 4.2000 | 4.3600 | 4.3600 | 57,700 |
| 01 Mar 2024 | 4.6000 | 4.7500 | 4.3100 | 4.3600 | 4.3600 | 54,400 |
| 29 Feb 2024 | 4.7200 | 4.8750 | 4.3700 | 4.6100 | 4.6100 | 120,900 |
| 28 Feb 2024 | 5.1300 | 5.1300 | 4.5100 | 4.5300 | 4.5300 | 135,600 |
| 27 Feb 2024 | 5.2900 | 5.3500 | 4.9300 | 5.1400 | 5.1400 | 58,000 |
| 26 Feb 2024 | 5.2300 | 5.4040 | 5.1500 | 5.2800 | 5.2800 | 70,200 |
| 23 Feb 2024 | 5.5300 | 5.5370 | 5.1500 | 5.3100 | 5.3100 | 59,900 |
| 22 Feb 2024 | 5.4800 | 5.5290 | 5.1500 | 5.4000 | 5.4000 | 95,400 |
| 21 Feb 2024 | 5.6100 | 5.6390 | 5.3400 | 5.4700 | 5.4700 | 77,300 |
| 20 Feb 2024 | 5.4200 | 5.6600 | 5.3500 | 5.6000 | 5.6000 | 100,800 |
| 16 Feb 2024 | 5.5800 | 5.7400 | 5.3000 | 5.3000 | 5.3000 | 176,200 |
| 15 Feb 2024 | 5.2800 | 5.8600 | 5.1000 | 5.5500 | 5.5500 | 195,100 |
| 14 Feb 2024 | 4.4000 | 5.5130 | 4.3760 | 5.2000 | 5.2000 | 296,300 |
| 13 Feb 2024 | 4.3000 | 4.4400 | 4.2450 | 4.3800 | 4.3800 | 93,500 |
| 12 Feb 2024 | 4.2300 | 4.4900 | 4.2300 | 4.3900 | 4.3900 | 102,600 |
| 09 Feb 2024 | 4.1900 | 4.4380 | 3.9190 | 4.2300 | 4.2300 | 80,400 |
| 08 Feb 2024 | 4.1100 | 4.2800 | 3.7700 | 3.8500 | 3.8500 | 89,900 |
| 07 Feb 2024 | 4.3500 | 4.4200 | 4.0100 | 4.0800 | 4.0800 | 105,300 |
| 06 Feb 2024 | 4.6300 | 4.6700 | 4.2250 | 4.3700 | 4.3700 | 74,000 |
| 05 Feb 2024 | 4.6500 | 4.6880 | 4.5200 | 4.5800 | 4.5800 | 28,500 |
| 02 Feb 2024 | 4.6500 | 4.7000 | 4.5400 | 4.6200 | 4.6200 | 20,700 |
| 01 Feb 2024 | 4.6000 | 4.7900 | 4.5710 | 4.6400 | 4.6400 | 62,200 |
| 31 Jan 2024 | 4.8000 | 4.9200 | 4.5700 | 4.5800 | 4.5800 | 30,800 |
| 30 Jan 2024 | 4.8700 | 4.9000 | 4.7110 | 4.8700 | 4.8700 | 48,500 |
| 29 Jan 2024 | 4.8300 | 4.9800 | 4.7100 | 4.8700 | 4.8700 | 29,000 |
| 26 Jan 2024 | 4.9300 | 5.0000 | 4.8200 | 4.8400 | 4.8400 | 26,500 |
| 25 Jan 2024 | 4.9200 | 5.0300 | 4.8400 | 4.9300 | 4.9300 | 49,000 |
| 24 Jan 2024 | 5.0000 | 5.2060 | 4.8000 | 4.8800 | 4.8800 | 66,700 |
| 23 Jan 2024 | 5.2400 | 5.3400 | 4.9100 | 5.0000 | 5.0000 | 91,900 |
| 22 Jan 2024 | 4.8200 | 5.3300 | 4.7400 | 5.1900 | 5.1900 | 110,500 |
| 19 Jan 2024 | 4.6700 | 4.8510 | 4.6600 | 4.7900 | 4.7900 | 46,400 |
| 18 Jan 2024 | 4.7400 | 4.8700 | 4.6430 | 4.6600 | 4.6600 | 31,200 |
| 17 Jan 2024 | 4.4600 | 4.8800 | 4.4600 | 4.7400 | 4.7400 | 75,300 |
| 16 Jan 2024 | 4.5200 | 4.7340 | 4.3300 | 4.4900 | 4.4900 | 103,000 |
| 12 Jan 2024 | 4.7900 | 5.0200 | 4.5500 | 4.5900 | 4.5900 | 75,100 |
| 11 Jan 2024 | 5.2600 | 5.4700 | 4.7700 | 4.8000 | 4.8000 | 79,900 |
| 10 Jan 2024 | 4.7500 | 5.2300 | 4.7500 | 5.1800 | 5.1800 | 93,800 |
| 09 Jan 2024 | 4.7200 | 4.7500 | 4.6400 | 4.7400 | 4.7400 | 48,700 |
| 08 Jan 2024 | 4.8500 | 4.9800 | 4.5900 | 4.7200 | 4.7200 | 89,400 |
| 05 Jan 2024 | 5.7400 | 5.7400 | 4.7400 | 4.8400 | 4.8400 | 152,900 |
| 04 Jan 2024 | 5.2400 | 5.8000 | 5.0310 | 5.6100 | 5.6100 | 150,000 |
| 03 Jan 2024 | 5.1500 | 5.6000 | 4.7200 | 5.4200 | 5.4200 | 268,000 |
| 02 Jan 2024 | 4.2700 | 5.0500 | 4.1800 | 5.0500 | 5.0500 | 145,900 |
| 29 Dec 2023 | 3.8700 | 4.4500 | 3.8700 | 4.1100 | 4.1100 | 97,000 |
| 28 Dec 2023 | 3.5800 | 4.2300 | 3.5000 | 3.8200 | 3.8200 | 192,300 |
| 27 Dec 2023 | 3.4600 | 3.5700 | 3.4100 | 3.4300 | 3.4300 | 15,400 |
| 26 Dec 2023 | 3.4200 | 3.5500 | 3.4000 | 3.4300 | 3.4300 | 34,900 |
| 22 Dec 2023 | 3.3240 | 3.4900 | 3.3000 | 3.4700 | 3.4700 | 20,000 |
| 21 Dec 2023 | 3.4100 | 3.4200 | 3.2600 | 3.3500 | 3.3500 | 27,000 |
| 20 Dec 2023 | 3.3200 | 3.4740 | 3.3200 | 3.3500 | 3.3500 | 35,100 |
| 19 Dec 2023 | 3.4300 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 38,900 |
| 18 Dec 2023 | 3.4460 | 3.5800 | 3.4460 | 3.4700 | 3.4700 | 24,100 |
| 15 Dec 2023 | 3.2100 | 3.5600 | 3.2100 | 3.4500 | 3.4500 | 31,100 |
| 14 Dec 2023 | 3.3300 | 3.4010 | 3.2600 | 3.2600 | 3.2600 | 30,600 |
| 13 Dec 2023 | 3.1000 | 3.3900 | 3.1000 | 3.2500 | 3.2500 | 31,800 |
| 12 Dec 2023 | 3.3010 | 3.4000 | 3.0500 | 3.0600 | 3.0600 | 43,300 |
| 11 Dec 2023 | 3.3700 | 3.4050 | 3.3200 | 3.3300 | 3.3300 | 14,500 |
| 08 Dec 2023 | 3.4810 | 3.5700 | 3.3200 | 3.3900 | 3.3900 | 38,800 |
| 07 Dec 2023 | 3.3500 | 3.5000 | 3.3500 | 3.4600 | 3.4600 | 30,200 |
| 06 Dec 2023 | 3.3400 | 3.4900 | 3.2770 | 3.3500 | 3.3500 | 14,000 |
| 05 Dec 2023 | 3.4100 | 3.5300 | 3.3000 | 3.3500 | 3.3500 | 14,800 |
| 04 Dec 2023 | 3.3500 | 3.6000 | 3.2500 | 3.4200 | 3.4200 | 22,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.