Flux Power Holdings, Inc (FLUX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.7500 | 3.8500 | 3.6050 | 3.7900 | 3.7900 | 100,900 |
| 25 Jul 2024 | 3.6700 | 3.8500 | 3.5100 | 3.6700 | 3.6700 | 119,900 |
| 24 Jul 2024 | 3.9600 | 4.0100 | 3.6000 | 3.6600 | 3.6600 | 125,800 |
| 23 Jul 2024 | 3.8500 | 4.0200 | 3.7500 | 3.9600 | 3.9600 | 122,500 |
| 22 Jul 2024 | 3.9000 | 4.0600 | 3.8000 | 3.8400 | 3.8400 | 84,200 |
| 19 Jul 2024 | 4.0100 | 4.1000 | 3.8300 | 3.9400 | 3.9400 | 83,700 |
| 18 Jul 2024 | 4.0900 | 4.5500 | 4.0000 | 4.0200 | 4.0200 | 156,200 |
| 17 Jul 2024 | 4.0600 | 4.2400 | 3.9700 | 4.0400 | 4.0400 | 85,600 |
| 16 Jul 2024 | 3.9100 | 4.1000 | 3.8000 | 4.0600 | 4.0600 | 61,300 |
| 15 Jul 2024 | 4.6000 | 4.7500 | 3.8100 | 3.8800 | 3.8800 | 293,400 |
| 12 Jul 2024 | 4.1000 | 4.5000 | 3.9800 | 4.4500 | 4.4500 | 197,600 |
| 11 Jul 2024 | 3.7900 | 4.2000 | 3.7400 | 4.0600 | 4.0600 | 227,300 |
| 10 Jul 2024 | 3.4200 | 3.8800 | 3.4200 | 3.5700 | 3.5700 | 215,300 |
| 09 Jul 2024 | 3.4200 | 3.5900 | 3.2500 | 3.3500 | 3.3500 | 126,500 |
| 08 Jul 2024 | 3.1400 | 3.4300 | 3.1400 | 3.4000 | 3.4000 | 61,100 |
| 05 Jul 2024 | 3.1300 | 3.2700 | 3.0000 | 3.1200 | 3.1200 | 112,100 |
| 03 Jul 2024 | 3.1000 | 3.2300 | 3.0210 | 3.1700 | 3.1700 | 27,000 |
| 02 Jul 2024 | 3.0700 | 3.1900 | 3.0700 | 3.0800 | 3.0800 | 38,900 |
| 01 Jul 2024 | 3.1100 | 3.1100 | 3.0000 | 3.0700 | 3.0700 | 39,900 |
| 28 Jun 2024 | 3.2500 | 3.2700 | 3.0200 | 3.1100 | 3.1100 | 45,300 |
| 27 Jun 2024 | 3.1900 | 3.2300 | 3.0300 | 3.2100 | 3.2100 | 52,600 |
| 26 Jun 2024 | 3.0900 | 3.2300 | 3.0900 | 3.1900 | 3.1900 | 24,400 |
| 25 Jun 2024 | 3.2300 | 3.2550 | 3.0310 | 3.1300 | 3.1300 | 27,200 |
| 24 Jun 2024 | 3.1600 | 3.3300 | 3.0920 | 3.2500 | 3.2500 | 91,000 |
| 21 Jun 2024 | 3.1400 | 3.2000 | 3.0000 | 3.1500 | 3.1500 | 45,100 |
| 20 Jun 2024 | 3.0500 | 3.2600 | 3.0000 | 3.1300 | 3.1300 | 47,900 |
| 18 Jun 2024 | 3.1600 | 3.2500 | 3.0030 | 3.0500 | 3.0500 | 58,300 |
| 17 Jun 2024 | 3.2700 | 3.2950 | 2.9910 | 3.1700 | 3.1700 | 130,200 |
| 14 Jun 2024 | 3.7500 | 4.1600 | 3.1600 | 3.3300 | 3.3300 | 261,000 |
| 13 Jun 2024 | 3.0600 | 3.9500 | 3.0500 | 3.7000 | 3.7000 | 267,200 |
| 12 Jun 2024 | 2.8900 | 3.0900 | 2.8500 | 3.0500 | 3.0500 | 416,700 |
| 11 Jun 2024 | 2.8600 | 2.8600 | 2.6400 | 2.7500 | 2.7500 | 109,600 |
| 10 Jun 2024 | 2.8000 | 2.9200 | 2.8000 | 2.8700 | 2.8700 | 34,400 |
| 07 Jun 2024 | 2.8600 | 2.9800 | 2.8000 | 2.8000 | 2.8000 | 46,100 |
| 06 Jun 2024 | 2.9100 | 3.0000 | 2.7900 | 2.8600 | 2.8600 | 84,200 |
| 05 Jun 2024 | 3.0300 | 3.0300 | 2.9100 | 2.9200 | 2.9200 | 67,400 |
| 04 Jun 2024 | 3.0300 | 3.1200 | 3.0000 | 3.0100 | 3.0100 | 40,400 |
| 03 Jun 2024 | 3.0700 | 3.1400 | 2.9800 | 3.1000 | 3.1000 | 33,400 |
| 31 May 2024 | 3.0800 | 3.1250 | 3.0000 | 3.0300 | 3.0300 | 35,200 |
| 30 May 2024 | 3.0100 | 3.2100 | 2.9600 | 3.0600 | 3.0600 | 52,700 |
| 29 May 2024 | 3.0600 | 3.0780 | 3.0000 | 3.0000 | 3.0000 | 43,500 |
| 28 May 2024 | 3.1400 | 3.2590 | 3.0600 | 3.0900 | 3.0900 | 23,300 |
| 24 May 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1300 | 3.1300 | 26,100 |
| 23 May 2024 | 3.2300 | 3.2650 | 3.0800 | 3.1300 | 3.1300 | 56,400 |
| 22 May 2024 | 3.1200 | 3.2900 | 3.0920 | 3.2000 | 3.2000 | 66,300 |
| 21 May 2024 | 3.0600 | 3.1400 | 3.0000 | 3.1100 | 3.1100 | 44,300 |
| 20 May 2024 | 3.2400 | 3.2790 | 2.9200 | 3.0150 | 3.0150 | 169,800 |
| 17 May 2024 | 3.3500 | 3.3700 | 3.1300 | 3.2100 | 3.2100 | 119,200 |
| 16 May 2024 | 3.2500 | 3.4100 | 3.2500 | 3.3300 | 3.3300 | 55,000 |
| 15 May 2024 | 3.4100 | 3.5300 | 3.2200 | 3.2600 | 3.2600 | 75,900 |
| 14 May 2024 | 3.1400 | 3.5200 | 3.0100 | 3.3800 | 3.3800 | 125,500 |
| 13 May 2024 | 3.5000 | 3.5360 | 3.2000 | 3.2200 | 3.2200 | 111,300 |
| 10 May 2024 | 3.8500 | 3.8500 | 2.9000 | 3.4200 | 3.4200 | 591,300 |
| 09 May 2024 | 4.8600 | 4.9810 | 4.5100 | 4.5800 | 4.5800 | 151,600 |
| 08 May 2024 | 4.9300 | 4.9550 | 4.7500 | 4.8400 | 4.8400 | 36,800 |
| 07 May 2024 | 5.0000 | 5.0000 | 4.8100 | 4.9300 | 4.9300 | 34,300 |
| 06 May 2024 | 4.9200 | 5.0500 | 4.9100 | 4.9500 | 4.9500 | 45,200 |
| 03 May 2024 | 4.8600 | 5.0000 | 4.8200 | 4.9100 | 4.9100 | 20,600 |
| 02 May 2024 | 4.8400 | 4.9700 | 4.6800 | 4.8300 | 4.8300 | 36,700 |
| 01 May 2024 | 4.6600 | 4.8900 | 4.4400 | 4.8000 | 4.8000 | 54,900 |
| 30 Apr 2024 | 4.8700 | 5.0500 | 4.6500 | 4.6500 | 4.6500 | 105,500 |
| 29 Apr 2024 | 4.5500 | 4.8800 | 4.4000 | 4.8800 | 4.8800 | 62,000 |
| 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 |
| *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.