FLUX - Flux Power Holdings, Inc

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20233.58003.68003.52803.68003.680011,600
01 Jun 20233.46003.67403.43003.53003.530023,900
31 May 20233.66003.85403.45003.45003.450042,700
30 May 20233.77003.78503.60003.65503.655018,400
26 May 20233.66003.76503.60003.65003.650021,100
25 May 20233.76003.84003.59003.60003.600022,100
24 May 20233.80003.92003.60003.70003.700033,900
23 May 20233.92004.06003.81003.82003.820028,200
22 May 20233.93004.02003.80004.01504.015025,600
19 May 20234.00004.00003.90003.93003.930021,300
18 May 20233.71004.04403.61003.95003.950052,000
17 May 20233.41003.63003.31003.63003.630026,900
16 May 20233.33003.62503.28003.42003.420045,100
15 May 20233.68503.68503.32003.36003.360093,100
12 May 20233.85003.87003.34503.54003.5400195,600
11 May 20233.96004.16003.84004.00004.000062,000
10 May 20234.00504.10003.83003.97003.970062,100
09 May 20233.84004.08003.84003.91003.910054,100
08 May 20233.90003.92203.76003.84003.840016,300
05 May 20233.66004.00003.61003.88003.880028,400
04 May 20233.89004.02003.57003.61003.610067,900
03 May 20233.96003.99903.85003.85003.850031,100
02 May 20234.11004.31003.81003.98003.980052,600
01 May 20234.04004.26003.98404.18004.180071,900
28 Apr 20233.78004.05003.72003.91003.910061,100
27 Apr 20233.54003.90003.50603.74003.740091,100
26 Apr 20233.08003.46003.05003.43003.430091,900
25 Apr 20233.25003.25002.99503.03003.030069,500
24 Apr 20233.35003.35003.20003.21003.210048,200
21 Apr 20233.45003.46003.30003.40003.400038,700
20 Apr 20233.61003.63003.28003.49003.4900357,600
19 Apr 20233.85003.94503.63003.67003.670052,300
18 Apr 20234.14004.17003.83003.83003.830053,700
17 Apr 20233.98004.27003.96104.09004.0900125,400
14 Apr 20234.14004.27003.96004.05004.050037,500
13 Apr 20234.00004.17003.96004.10004.100078,000
12 Apr 20234.11004.32003.95004.00004.000075,900
11 Apr 20234.35504.38004.05004.10004.100073,500
10 Apr 20234.31004.47904.26004.35004.350026,300
06 Apr 20234.43004.54704.18004.31004.310088,100
05 Apr 20234.51004.64004.32004.40004.400049,700
04 Apr 20234.87004.87004.45004.55004.550040,800
03 Apr 20235.05005.21404.72004.85504.855044,700
31 Mar 20234.92005.02004.77004.86004.860043,200
30 Mar 20235.08005.16004.80004.80004.800061,600
29 Mar 20235.23005.36005.00005.02005.020063,300
28 Mar 20235.33005.43005.06505.11005.110031,600
27 Mar 20235.26005.48005.26005.30005.300038,400
24 Mar 20235.06005.24205.02005.24005.240033,000
23 Mar 20235.14005.40005.05005.15005.150033,400
22 Mar 20235.16005.49005.05005.15005.150057,700
21 Mar 20235.21005.61005.10005.16005.160056,100
20 Mar 20235.35005.43005.08005.13005.130066,000
17 Mar 20235.38005.48005.19005.33005.330048,900
16 Mar 20235.15005.50005.15005.39005.390033,200
15 Mar 20235.27005.27605.03705.26005.260077,300
14 Mar 20235.65005.82005.25005.27005.270083,200
13 Mar 20235.55006.11005.40005.62005.6200167,200
10 Mar 20237.00007.14005.71005.72005.7200212,600
09 Mar 20236.95007.40006.92507.06007.0600181,600
08 Mar 20236.55006.85006.54006.85006.850066,400
07 Mar 20236.53006.68106.27906.53006.530041,500
06 Mar 20236.60006.78006.52006.56506.565022,700
03 Mar 20236.45006.79306.45006.60006.600059,700
02 Mar 20236.41006.60006.16006.51006.510047,200
01 Mar 20236.81006.81306.44006.54006.540060,400
28 Feb 20236.72006.85006.53006.81006.810088,900
27 Feb 20236.56006.87006.51006.72006.720053,600
24 Feb 20236.71006.79006.36006.41006.410037,500
23 Feb 20236.86006.87006.54006.84006.840037,500
22 Feb 20236.35006.80006.32006.65006.650051,200
21 Feb 20236.95006.95006.32006.57006.570067,000
17 Feb 20236.75006.95006.60006.93006.930075,500
16 Feb 20236.92006.95006.67006.81006.810098,100
15 Feb 20236.44006.94006.17006.93006.930073,600
14 Feb 20236.70006.92006.02006.44006.4400168,800
13 Feb 20237.02007.50006.63006.71006.7100217,600
10 Feb 20236.46007.09006.23006.75006.7500314,400
09 Feb 20235.88006.30005.73006.19006.1900135,400
08 Feb 20236.02006.02005.64005.75005.750048,200
07 Feb 20236.10006.10005.79005.99005.990077,900
06 Feb 20235.90006.13005.80206.10006.1000124,100
03 Feb 20235.57005.99005.48005.82005.8200100,800
02 Feb 20235.44005.73005.41005.62005.620065,200
01 Feb 20235.42005.61905.24005.46005.4600109,200
31 Jan 20235.29005.45005.18405.44005.4400137,400
30 Jan 20235.06005.32005.01005.19005.190029,200
27 Jan 20235.00005.42005.00005.26005.260037,300
26 Jan 20235.05005.14004.89005.05005.050038,300
25 Jan 20234.99005.05004.66005.01005.010086,600
24 Jan 20234.64005.05004.51004.96004.960037,800
23 Jan 20234.45004.66004.42004.63004.630016,900
20 Jan 20234.56004.56004.29004.53504.535033,500
19 Jan 20234.89004.98004.50004.50004.500022,300
18 Jan 20234.90004.98604.80004.91004.910028,900
17 Jan 20234.85004.93004.65004.88004.880023,500
13 Jan 20234.85004.94004.71204.85004.850017,800
12 Jan 20234.69004.89004.56004.76004.760017,600
11 Jan 20234.44004.70004.40004.65004.650021,700
10 Jan 20234.21004.43004.21004.34004.340010,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...