FLUX - Flux Power Holdings, Inc
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 3.5800 | 3.6800 | 3.5280 | 3.6800 | 3.6800 | 11,600 |
| 01 Jun 2023 | 3.4600 | 3.6740 | 3.4300 | 3.5300 | 3.5300 | 23,900 |
| 31 May 2023 | 3.6600 | 3.8540 | 3.4500 | 3.4500 | 3.4500 | 42,700 |
| 30 May 2023 | 3.7700 | 3.7850 | 3.6000 | 3.6550 | 3.6550 | 18,400 |
| 26 May 2023 | 3.6600 | 3.7650 | 3.6000 | 3.6500 | 3.6500 | 21,100 |
| 25 May 2023 | 3.7600 | 3.8400 | 3.5900 | 3.6000 | 3.6000 | 22,100 |
| 24 May 2023 | 3.8000 | 3.9200 | 3.6000 | 3.7000 | 3.7000 | 33,900 |
| 23 May 2023 | 3.9200 | 4.0600 | 3.8100 | 3.8200 | 3.8200 | 28,200 |
| 22 May 2023 | 3.9300 | 4.0200 | 3.8000 | 4.0150 | 4.0150 | 25,600 |
| 19 May 2023 | 4.0000 | 4.0000 | 3.9000 | 3.9300 | 3.9300 | 21,300 |
| 18 May 2023 | 3.7100 | 4.0440 | 3.6100 | 3.9500 | 3.9500 | 52,000 |
| 17 May 2023 | 3.4100 | 3.6300 | 3.3100 | 3.6300 | 3.6300 | 26,900 |
| 16 May 2023 | 3.3300 | 3.6250 | 3.2800 | 3.4200 | 3.4200 | 45,100 |
| 15 May 2023 | 3.6850 | 3.6850 | 3.3200 | 3.3600 | 3.3600 | 93,100 |
| 12 May 2023 | 3.8500 | 3.8700 | 3.3450 | 3.5400 | 3.5400 | 195,600 |
| 11 May 2023 | 3.9600 | 4.1600 | 3.8400 | 4.0000 | 4.0000 | 62,000 |
| 10 May 2023 | 4.0050 | 4.1000 | 3.8300 | 3.9700 | 3.9700 | 62,100 |
| 09 May 2023 | 3.8400 | 4.0800 | 3.8400 | 3.9100 | 3.9100 | 54,100 |
| 08 May 2023 | 3.9000 | 3.9220 | 3.7600 | 3.8400 | 3.8400 | 16,300 |
| 05 May 2023 | 3.6600 | 4.0000 | 3.6100 | 3.8800 | 3.8800 | 28,400 |
| 04 May 2023 | 3.8900 | 4.0200 | 3.5700 | 3.6100 | 3.6100 | 67,900 |
| 03 May 2023 | 3.9600 | 3.9990 | 3.8500 | 3.8500 | 3.8500 | 31,100 |
| 02 May 2023 | 4.1100 | 4.3100 | 3.8100 | 3.9800 | 3.9800 | 52,600 |
| 01 May 2023 | 4.0400 | 4.2600 | 3.9840 | 4.1800 | 4.1800 | 71,900 |
| 28 Apr 2023 | 3.7800 | 4.0500 | 3.7200 | 3.9100 | 3.9100 | 61,100 |
| 27 Apr 2023 | 3.5400 | 3.9000 | 3.5060 | 3.7400 | 3.7400 | 91,100 |
| 26 Apr 2023 | 3.0800 | 3.4600 | 3.0500 | 3.4300 | 3.4300 | 91,900 |
| 25 Apr 2023 | 3.2500 | 3.2500 | 2.9950 | 3.0300 | 3.0300 | 69,500 |
| 24 Apr 2023 | 3.3500 | 3.3500 | 3.2000 | 3.2100 | 3.2100 | 48,200 |
| 21 Apr 2023 | 3.4500 | 3.4600 | 3.3000 | 3.4000 | 3.4000 | 38,700 |
| 20 Apr 2023 | 3.6100 | 3.6300 | 3.2800 | 3.4900 | 3.4900 | 357,600 |
| 19 Apr 2023 | 3.8500 | 3.9450 | 3.6300 | 3.6700 | 3.6700 | 52,300 |
| 18 Apr 2023 | 4.1400 | 4.1700 | 3.8300 | 3.8300 | 3.8300 | 53,700 |
| 17 Apr 2023 | 3.9800 | 4.2700 | 3.9610 | 4.0900 | 4.0900 | 125,400 |
| 14 Apr 2023 | 4.1400 | 4.2700 | 3.9600 | 4.0500 | 4.0500 | 37,500 |
| 13 Apr 2023 | 4.0000 | 4.1700 | 3.9600 | 4.1000 | 4.1000 | 78,000 |
| 12 Apr 2023 | 4.1100 | 4.3200 | 3.9500 | 4.0000 | 4.0000 | 75,900 |
| 11 Apr 2023 | 4.3550 | 4.3800 | 4.0500 | 4.1000 | 4.1000 | 73,500 |
| 10 Apr 2023 | 4.3100 | 4.4790 | 4.2600 | 4.3500 | 4.3500 | 26,300 |
| 06 Apr 2023 | 4.4300 | 4.5470 | 4.1800 | 4.3100 | 4.3100 | 88,100 |
| 05 Apr 2023 | 4.5100 | 4.6400 | 4.3200 | 4.4000 | 4.4000 | 49,700 |
| 04 Apr 2023 | 4.8700 | 4.8700 | 4.4500 | 4.5500 | 4.5500 | 40,800 |
| 03 Apr 2023 | 5.0500 | 5.2140 | 4.7200 | 4.8550 | 4.8550 | 44,700 |
| 31 Mar 2023 | 4.9200 | 5.0200 | 4.7700 | 4.8600 | 4.8600 | 43,200 |
| 30 Mar 2023 | 5.0800 | 5.1600 | 4.8000 | 4.8000 | 4.8000 | 61,600 |
| 29 Mar 2023 | 5.2300 | 5.3600 | 5.0000 | 5.0200 | 5.0200 | 63,300 |
| 28 Mar 2023 | 5.3300 | 5.4300 | 5.0650 | 5.1100 | 5.1100 | 31,600 |
| 27 Mar 2023 | 5.2600 | 5.4800 | 5.2600 | 5.3000 | 5.3000 | 38,400 |
| 24 Mar 2023 | 5.0600 | 5.2420 | 5.0200 | 5.2400 | 5.2400 | 33,000 |
| 23 Mar 2023 | 5.1400 | 5.4000 | 5.0500 | 5.1500 | 5.1500 | 33,400 |
| 22 Mar 2023 | 5.1600 | 5.4900 | 5.0500 | 5.1500 | 5.1500 | 57,700 |
| 21 Mar 2023 | 5.2100 | 5.6100 | 5.1000 | 5.1600 | 5.1600 | 56,100 |
| 20 Mar 2023 | 5.3500 | 5.4300 | 5.0800 | 5.1300 | 5.1300 | 66,000 |
| 17 Mar 2023 | 5.3800 | 5.4800 | 5.1900 | 5.3300 | 5.3300 | 48,900 |
| 16 Mar 2023 | 5.1500 | 5.5000 | 5.1500 | 5.3900 | 5.3900 | 33,200 |
| 15 Mar 2023 | 5.2700 | 5.2760 | 5.0370 | 5.2600 | 5.2600 | 77,300 |
| 14 Mar 2023 | 5.6500 | 5.8200 | 5.2500 | 5.2700 | 5.2700 | 83,200 |
| 13 Mar 2023 | 5.5500 | 6.1100 | 5.4000 | 5.6200 | 5.6200 | 167,200 |
| 10 Mar 2023 | 7.0000 | 7.1400 | 5.7100 | 5.7200 | 5.7200 | 212,600 |
| 09 Mar 2023 | 6.9500 | 7.4000 | 6.9250 | 7.0600 | 7.0600 | 181,600 |
| 08 Mar 2023 | 6.5500 | 6.8500 | 6.5400 | 6.8500 | 6.8500 | 66,400 |
| 07 Mar 2023 | 6.5300 | 6.6810 | 6.2790 | 6.5300 | 6.5300 | 41,500 |
| 06 Mar 2023 | 6.6000 | 6.7800 | 6.5200 | 6.5650 | 6.5650 | 22,700 |
| 03 Mar 2023 | 6.4500 | 6.7930 | 6.4500 | 6.6000 | 6.6000 | 59,700 |
| 02 Mar 2023 | 6.4100 | 6.6000 | 6.1600 | 6.5100 | 6.5100 | 47,200 |
| 01 Mar 2023 | 6.8100 | 6.8130 | 6.4400 | 6.5400 | 6.5400 | 60,400 |
| 28 Feb 2023 | 6.7200 | 6.8500 | 6.5300 | 6.8100 | 6.8100 | 88,900 |
| 27 Feb 2023 | 6.5600 | 6.8700 | 6.5100 | 6.7200 | 6.7200 | 53,600 |
| 24 Feb 2023 | 6.7100 | 6.7900 | 6.3600 | 6.4100 | 6.4100 | 37,500 |
| 23 Feb 2023 | 6.8600 | 6.8700 | 6.5400 | 6.8400 | 6.8400 | 37,500 |
| 22 Feb 2023 | 6.3500 | 6.8000 | 6.3200 | 6.6500 | 6.6500 | 51,200 |
| 21 Feb 2023 | 6.9500 | 6.9500 | 6.3200 | 6.5700 | 6.5700 | 67,000 |
| 17 Feb 2023 | 6.7500 | 6.9500 | 6.6000 | 6.9300 | 6.9300 | 75,500 |
| 16 Feb 2023 | 6.9200 | 6.9500 | 6.6700 | 6.8100 | 6.8100 | 98,100 |
| 15 Feb 2023 | 6.4400 | 6.9400 | 6.1700 | 6.9300 | 6.9300 | 73,600 |
| 14 Feb 2023 | 6.7000 | 6.9200 | 6.0200 | 6.4400 | 6.4400 | 168,800 |
| 13 Feb 2023 | 7.0200 | 7.5000 | 6.6300 | 6.7100 | 6.7100 | 217,600 |
| 10 Feb 2023 | 6.4600 | 7.0900 | 6.2300 | 6.7500 | 6.7500 | 314,400 |
| 09 Feb 2023 | 5.8800 | 6.3000 | 5.7300 | 6.1900 | 6.1900 | 135,400 |
| 08 Feb 2023 | 6.0200 | 6.0200 | 5.6400 | 5.7500 | 5.7500 | 48,200 |
| 07 Feb 2023 | 6.1000 | 6.1000 | 5.7900 | 5.9900 | 5.9900 | 77,900 |
| 06 Feb 2023 | 5.9000 | 6.1300 | 5.8020 | 6.1000 | 6.1000 | 124,100 |
| 03 Feb 2023 | 5.5700 | 5.9900 | 5.4800 | 5.8200 | 5.8200 | 100,800 |
| 02 Feb 2023 | 5.4400 | 5.7300 | 5.4100 | 5.6200 | 5.6200 | 65,200 |
| 01 Feb 2023 | 5.4200 | 5.6190 | 5.2400 | 5.4600 | 5.4600 | 109,200 |
| 31 Jan 2023 | 5.2900 | 5.4500 | 5.1840 | 5.4400 | 5.4400 | 137,400 |
| 30 Jan 2023 | 5.0600 | 5.3200 | 5.0100 | 5.1900 | 5.1900 | 29,200 |
| 27 Jan 2023 | 5.0000 | 5.4200 | 5.0000 | 5.2600 | 5.2600 | 37,300 |
| 26 Jan 2023 | 5.0500 | 5.1400 | 4.8900 | 5.0500 | 5.0500 | 38,300 |
| 25 Jan 2023 | 4.9900 | 5.0500 | 4.6600 | 5.0100 | 5.0100 | 86,600 |
| 24 Jan 2023 | 4.6400 | 5.0500 | 4.5100 | 4.9600 | 4.9600 | 37,800 |
| 23 Jan 2023 | 4.4500 | 4.6600 | 4.4200 | 4.6300 | 4.6300 | 16,900 |
| 20 Jan 2023 | 4.5600 | 4.5600 | 4.2900 | 4.5350 | 4.5350 | 33,500 |
| 19 Jan 2023 | 4.8900 | 4.9800 | 4.5000 | 4.5000 | 4.5000 | 22,300 |
| 18 Jan 2023 | 4.9000 | 4.9860 | 4.8000 | 4.9100 | 4.9100 | 28,900 |
| 17 Jan 2023 | 4.8500 | 4.9300 | 4.6500 | 4.8800 | 4.8800 | 23,500 |
| 13 Jan 2023 | 4.8500 | 4.9400 | 4.7120 | 4.8500 | 4.8500 | 17,800 |
| 12 Jan 2023 | 4.6900 | 4.8900 | 4.5600 | 4.7600 | 4.7600 | 17,600 |
| 11 Jan 2023 | 4.4400 | 4.7000 | 4.4000 | 4.6500 | 4.6500 | 21,700 |
| 10 Jan 2023 | 4.2100 | 4.4300 | 4.2100 | 4.3400 | 4.3400 | 10,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.