UK markets open in 6 hours 4 minutes

Flux Power Holdings, Inc (FLUX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.4000+0.0900 (+3.90%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20222.31002.44002.28002.40002.400013,909
29 Jun 20222.37002.39002.28002.33002.33009,800
28 Jun 20222.28002.48002.28002.40002.400026,500
27 Jun 20222.30002.30002.24002.30002.300011,800
24 Jun 20222.21002.30002.16002.30002.300063,100
23 Jun 20222.18002.30002.15002.16002.160029,600
22 Jun 20222.21002.27002.08002.16002.160014,100
21 Jun 20222.26002.29002.18502.23002.230018,600
17 Jun 20222.11002.17202.04002.17002.170037,300
16 Jun 20222.15002.19301.99002.02002.020079,400
15 Jun 20222.18002.18002.04002.11002.110035,700
14 Jun 20222.26002.32002.10002.10002.100018,100
13 Jun 20222.34002.35702.18002.19002.190046,400
10 Jun 20222.59002.66002.31002.37002.370044,000
09 Jun 20222.74002.74002.57002.61002.610018,800
08 Jun 20222.71002.74002.68002.69002.690013,900
07 Jun 20222.57002.74002.56002.71002.710044,200
06 Jun 20222.71002.71002.35002.60002.600020,000
03 Jun 20222.68002.86002.50002.72002.720073,200
02 Jun 20222.82002.88302.67002.73002.730034,000
01 Jun 20222.80002.88402.72002.85002.850053,300
31 May 20222.54002.74002.50002.72002.720057,700
27 May 20222.37502.56002.37502.55002.550068,700
26 May 20222.22002.46002.15002.35002.350039,500
25 May 20222.00902.29002.00002.22002.220027,100
24 May 20222.04002.14001.89002.09002.090083,100
23 May 20222.10002.36002.04002.04002.040040,000
20 May 20222.14002.18002.06002.07002.070023,700
19 May 20222.28502.35002.13002.15002.150046,000
18 May 20222.35002.37002.20002.20002.200035,900
17 May 20222.29002.37002.24302.31002.310038,700
16 May 20222.36002.36002.12002.22002.220037,500
13 May 20222.42002.46002.30002.31002.310041,500
12 May 20222.06002.32502.06002.10002.100041,600
11 May 20222.32002.53002.09002.12002.120025,200
10 May 20222.64002.69002.29002.35002.350058,700
09 May 20222.51002.71002.48002.55002.550040,400
06 May 20222.44002.71502.44002.71002.710024,100
05 May 20222.74002.75002.58002.65002.650021,400
04 May 20222.66002.69002.50002.62002.620034,100
03 May 20222.61002.73002.60002.64002.640028,800
02 May 20222.21002.67002.20002.57002.570045,300
29 Apr 20222.44002.47502.29002.29002.290017,600
28 Apr 20222.42002.47002.31002.47002.470037,000
27 Apr 20222.47002.52102.40002.42002.420022,600
26 Apr 20222.68002.69002.46002.51002.510033,500
25 Apr 20222.75002.75002.65002.68002.680033,800
22 Apr 20222.59102.93102.56002.75002.750035,000
21 Apr 20222.90002.93802.61002.66002.660049,100
20 Apr 20222.94003.06902.86002.91002.910065,000
19 Apr 20222.84003.14002.76002.94002.9400186,200
18 Apr 20222.95002.95002.75002.76002.760046,800
14 Apr 20222.71002.99002.60802.99002.990091,000
13 Apr 20222.73002.80002.54002.70002.700065,100
12 Apr 20222.53002.75002.44002.74002.7400120,300
11 Apr 20222.60002.65002.44002.52002.520043,500
08 Apr 20222.60002.67002.51002.54002.540066,400
07 Apr 20222.62002.62002.51002.57002.570049,900
06 Apr 20222.66002.69002.53002.60002.600068,800
05 Apr 20222.99003.05402.70002.75002.7500177,500
04 Apr 20222.66002.92402.61702.91002.9100174,300
01 Apr 20222.70002.71002.57002.64002.640072,200
31 Mar 20222.57002.73002.47002.67002.6700205,200
30 Mar 20222.55002.58902.50002.54002.540042,600
29 Mar 20222.53002.59002.47002.49002.490035,000
28 Mar 20222.57002.59902.38502.46002.460052,600
25 Mar 20222.72002.72002.44002.54002.5400136,200
24 Mar 20222.72002.74002.66002.72002.720048,300
23 Mar 20222.65002.73002.59002.71002.710074,700
22 Mar 20222.70002.72002.64002.65002.650053,600
21 Mar 20222.58002.68002.50002.61002.6100180,100
18 Mar 20222.56002.59502.50002.58002.5800103,200
17 Mar 20222.24002.54002.24002.53002.5300165,400
16 Mar 20222.10002.27202.10002.24002.2400114,100
15 Mar 20222.02002.18002.00002.07002.070060,200
14 Mar 20222.13002.13002.00002.00002.000051,200
11 Mar 20222.27002.36002.04002.08002.080079,300
10 Mar 20222.27002.36002.22002.27002.270051,200
09 Mar 20222.49002.49002.30002.32002.320090,600
08 Mar 20222.23002.56002.20002.38002.3800305,200
07 Mar 20222.07002.26002.05002.16002.1600167,600
04 Mar 20222.13002.13002.06502.10002.100057,900
03 Mar 20222.28002.31102.05002.12002.1200221,500
02 Mar 20222.41002.47202.25002.28002.2800125,900
01 Mar 20222.57002.63902.39002.40002.4000101,900
28 Feb 20222.58002.74002.56002.57002.570039,400
25 Feb 20222.58002.70002.56002.63002.630035,200
24 Feb 20222.33002.60002.33002.56002.560064,700
23 Feb 20222.61002.66902.42002.42002.420067,400
22 Feb 20222.52002.72502.46002.61002.610091,600
18 Feb 20222.66002.78002.55002.57002.570080,600
17 Feb 20222.75002.79502.62002.70002.700076,800
16 Feb 20222.81002.83902.70402.74002.740051,800
15 Feb 20222.88002.90002.64502.78002.7800146,500
14 Feb 20222.99003.10002.82002.82002.820077,300
11 Feb 20223.01003.19202.90002.99002.9900269,900
10 Feb 20223.41003.50303.31003.47003.470077,300
09 Feb 20223.43003.54003.27003.42003.420086,900
08 Feb 20223.10003.39803.03403.35003.3500100,500
07 Feb 20223.11003.26003.02003.09003.090046,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...