UK markets closed

Flux Power Holdings, Inc (FLUX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.9000+0.2200 (+8.21%)
At close: 04:00PM EDT
3.0400 +0.14 (+4.83%)
After hours: 04:10PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20222.78003.01732.76232.90002.900039,507
03 Oct 20222.56002.68002.56002.68002.680022,900
30 Sept 20222.61002.75002.51002.56002.560026,600
29 Sept 20222.76002.83202.51902.72002.720026,300
28 Sept 20222.51002.63002.46002.59002.590011,900
27 Sept 20222.77002.79002.51002.54002.540027,200
26 Sept 20222.80002.84302.63002.75002.750038,000
23 Sept 20223.07003.07002.67002.77102.771092,000
22 Sept 20222.94003.06002.41002.64102.641095,800
21 Sept 20222.87002.90002.80002.87002.870013,700
20 Sept 20223.14003.14002.81302.90002.900025,500
19 Sept 20223.19003.22003.09003.14003.140019,400
16 Sept 20223.33003.38003.20003.22003.220054,400
15 Sept 20223.27203.44003.25003.39003.390063,200
14 Sept 20223.13003.32903.00003.23003.230076,100
13 Sept 20223.00003.13002.93003.12003.120044,900
12 Sept 20223.00003.14002.87003.11003.110096,400
09 Sept 20222.99802.99802.87002.92002.920033,800
08 Sept 20222.71002.92902.71002.83002.830021,700
07 Sept 20222.77002.83402.71002.78002.780029,800
06 Sept 20222.70002.75702.52002.72002.720030,600
02 Sept 20222.61602.79002.42002.52002.520026,600
01 Sept 20222.37002.57002.34002.35002.350039,700
31 Aug 20222.59002.67502.21002.49002.490055,800
30 Aug 20222.67002.96602.52002.54002.540032,900
29 Aug 20222.67002.87802.56002.61002.610014,500
26 Aug 20222.77002.77002.65902.70002.70005,500
25 Aug 20222.84002.96002.72002.78002.780029,900
24 Aug 20222.79002.80002.60702.75002.750034,100
23 Aug 20222.54002.98002.54002.76002.760036,300
22 Aug 20222.63002.63002.52002.57002.570016,300
19 Aug 20222.93002.93002.61002.75002.750038,700
18 Aug 20222.92003.21002.91002.98002.980014,700
17 Aug 20223.00003.03202.85002.95002.950012,600
16 Aug 20222.92003.03002.78002.97002.970058,700
15 Aug 20223.09003.09002.91002.91002.910028,800
12 Aug 20223.01003.31802.88102.95002.950058,300
11 Aug 20222.92002.95502.86002.90002.900023,800
10 Aug 20222.88003.00002.80502.92002.920038,700
09 Aug 20223.18003.20002.87002.91002.910043,000
08 Aug 20223.18003.33003.11003.16003.160019,100
05 Aug 20223.20203.26603.10003.19003.190016,500
04 Aug 20223.19003.42003.17803.27003.270023,800
03 Aug 20223.13003.32002.86003.19003.190073,300
02 Aug 20222.86003.43002.78003.27003.2700109,500
01 Aug 20222.77002.89002.64702.84002.840054,200
29 Jul 20222.37002.70002.34102.63002.630072,300
28 Jul 20222.34002.39002.32002.32002.320060,000
27 Jul 20222.20002.28402.20002.27002.270010,200
26 Jul 20222.20002.36002.18002.20002.200017,800
25 Jul 20222.30002.30002.18002.24002.240010,300
22 Jul 20222.43002.43002.31702.33002.33006,900
21 Jul 20222.35002.40002.30002.34002.340011,000
20 Jul 20222.48002.50002.18002.39002.390036,300
19 Jul 20222.37002.45002.37002.40002.400020,500
18 Jul 20222.33002.39002.25002.25002.250014,800
15 Jul 20222.06002.28002.06002.20002.200014,100
14 Jul 20222.18502.18502.11002.13802.138012,200
13 Jul 20222.22002.36002.20002.23002.23007,100
12 Jul 20222.17002.43502.17002.20002.20009,500
11 Jul 20222.35002.42002.16002.17002.170020,500
08 Jul 20222.35002.47002.35002.38002.380016,000
07 Jul 20222.48002.49002.26002.29002.290049,200
06 Jul 20222.29002.48002.24002.39002.390023,500
05 Jul 20222.29002.40002.24002.31002.310027,100
01 Jul 20222.35002.38002.30002.30002.300017,600
30 Jun 20222.31002.44002.28002.40002.400013,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...