UK markets closed

Flux Power Holdings, Inc (FLUX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0800-0.0500 (-1.60%)
As of 03:37PM EDT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20243.14003.20003.00663.08003.080022,084
20 Jun 20243.05003.26003.00003.13003.130047,900
18 Jun 20243.16003.25003.00303.05003.050058,300
17 Jun 20243.27003.29502.99103.17003.1700130,200
14 Jun 20243.75004.16003.16003.33003.3300261,000
13 Jun 20243.06003.95003.05003.70003.7000267,200
12 Jun 20242.89003.09002.85003.05003.0500416,700
11 Jun 20242.86002.86002.64002.75002.7500109,600
10 Jun 20242.80002.92002.80002.87002.870034,400
07 Jun 20242.86002.98002.80002.80002.800046,100
06 Jun 20242.91003.00002.79002.86002.860084,200
05 Jun 20243.03003.03002.91002.92002.920067,400
04 Jun 20243.03003.12003.00003.01003.010040,400
03 Jun 20243.07003.14002.98003.10003.100033,400
31 May 20243.08003.12503.00003.03003.030035,200
30 May 20243.01003.21002.96003.06003.060052,700
29 May 20243.06003.07803.00003.00003.000043,500
28 May 20243.14003.25903.06003.09003.090023,300
24 May 20243.10003.19003.10003.13003.130026,100
23 May 20243.23003.26503.08003.13003.130056,400
22 May 20243.12003.29003.09203.20003.200066,300
21 May 20243.06003.14003.00003.11003.110044,300
20 May 20243.24003.27902.92003.01503.0150169,800
17 May 20243.35003.37003.13003.21003.2100119,200
16 May 20243.25003.41003.25003.33003.330055,000
15 May 20243.41003.53003.22003.26003.260075,900
14 May 20243.14003.52003.01003.38003.3800125,500
13 May 20243.50003.53603.20003.22003.2200111,300
10 May 20243.85003.85002.90003.42003.4200591,300
09 May 20244.86004.98104.51004.58004.5800151,600
08 May 20244.93004.95504.75004.84004.840036,800
07 May 20245.00005.00004.81004.93004.930034,300
06 May 20244.92005.05004.91004.95004.950045,200
03 May 20244.86005.00004.82004.91004.910020,600
02 May 20244.84004.97004.68004.83004.830036,700
01 May 20244.66004.89004.44004.80004.800054,900
30 Apr 20244.87005.05004.65004.65004.6500105,500
29 Apr 20244.55004.88004.40004.88004.880062,000
26 Apr 20244.41004.58804.33004.43004.430034,400
25 Apr 20244.25004.49004.15004.41004.410053,200
24 Apr 20244.36004.43004.22004.26004.260021,500
23 Apr 20244.29004.49004.08004.34004.340067,200
22 Apr 20244.22004.34003.95004.05004.050074,000
19 Apr 20244.24004.42004.21004.23004.230032,000
18 Apr 20244.50004.50004.22004.25004.250032,400
17 Apr 20244.62004.62004.41004.47004.470035,700
16 Apr 20244.54004.61004.36004.59004.590041,000
15 Apr 20244.74004.82004.47004.58004.580065,900
12 Apr 20244.78004.95804.56804.70004.700057,800
11 Apr 20244.58004.86004.44004.84004.840058,500
10 Apr 20244.69004.79004.43004.49004.490086,800
09 Apr 20244.97005.00004.61004.76004.7600116,100
08 Apr 20244.91005.08604.83304.96004.960036,000
05 Apr 20245.04005.24004.81004.96004.960082,300
04 Apr 20244.58005.45804.58005.03005.0300327,700
03 Apr 20244.25004.70004.24004.51004.5100102,300
02 Apr 20244.25004.28004.15004.20004.200053,900
01 Apr 20244.49004.67704.25004.35004.350082,400
28 Mar 20244.34004.55004.29004.43004.430049,300
27 Mar 20244.26004.40004.19204.35004.350022,100
26 Mar 20244.19004.36004.16004.28004.280054,900
25 Mar 20244.36004.39004.15004.16004.160049,900
22 Mar 20244.11004.42404.01004.34004.340068,500
21 Mar 20244.20904.24004.02004.08004.080049,700
20 Mar 20243.92004.16003.87304.08004.080041,000
19 Mar 20243.99004.03803.82903.92003.920046,500
18 Mar 20244.00004.06003.89004.00004.000040,700
15 Mar 20243.98004.02003.90003.97003.970038,100
14 Mar 20244.10004.12003.93004.04004.040035,000
13 Mar 20244.03004.24303.99104.07004.070050,400
12 Mar 20244.20004.27803.96004.05004.0500100,200
11 Mar 20244.20004.42004.10004.14004.140031,500
08 Mar 20244.59004.59004.10004.22004.220051,700
07 Mar 20244.34004.44004.27804.34004.340036,600
06 Mar 20244.35004.49004.23004.33004.330072,000
05 Mar 20244.36004.47404.10004.24004.240065,000
04 Mar 20244.34004.46004.20004.36004.360057,700
01 Mar 20244.60004.75004.31004.36004.360054,400
29 Feb 20244.72004.87504.37004.61004.6100120,900
28 Feb 20245.13005.13004.51004.53004.5300135,600
27 Feb 20245.29005.35004.93005.14005.140058,000
26 Feb 20245.23005.40405.15005.28005.280070,200
23 Feb 20245.53005.53705.15005.31005.310059,900
22 Feb 20245.48005.52905.15005.40005.400095,400
21 Feb 20245.61005.63905.34005.47005.470077,300
20 Feb 20245.42005.66005.35005.60005.6000100,800
16 Feb 20245.58005.74005.30005.30005.3000176,200
15 Feb 20245.28005.86005.10005.55005.5500195,100
14 Feb 20244.40005.51304.37605.20005.2000296,300
13 Feb 20244.30004.44004.24504.38004.380093,500
12 Feb 20244.23004.49004.23004.39004.3900102,600
09 Feb 20244.19004.43803.91904.23004.230080,400
08 Feb 20244.11004.28003.77003.85003.850089,900
07 Feb 20244.35004.42004.01004.08004.0800105,300
06 Feb 20244.63004.67004.22504.37004.370074,000
05 Feb 20244.65004.68804.52004.58004.580028,500
02 Feb 20244.65004.70004.54004.62004.620020,700
01 Feb 20244.60004.79004.57104.64004.640062,200
31 Jan 20244.80004.92004.57004.58004.580030,800
30 Jan 20244.87004.90004.71104.87004.870048,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...