UK markets open in 7 hours 39 minutes

Flux Power Holdings, Inc (FLUX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.1700-0.0100 (-0.24%)
At close: 04:00PM EST
4.1650 -0.01 (-0.12%)
After hours: 04:21PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20224.15004.20003.80004.17004.1700120,300
13 Jan 20224.10004.27604.10004.18004.180036,000
12 Jan 20224.16004.19004.00004.11004.110049,400
11 Jan 20224.21004.25004.06004.12004.120047,400
10 Jan 20224.21004.27004.06004.15004.150047,700
07 Jan 20224.18004.24004.13004.22004.220047,400
06 Jan 20224.34004.35004.05004.18004.180069,300
05 Jan 20224.49004.68504.21004.31004.3100130,200
04 Jan 20224.35004.69804.28004.54004.5400244,200
03 Jan 20224.33004.41004.20004.37004.370041,900
31 Dec 20214.39904.39904.16004.29004.290097,000
30 Dec 20214.05004.30004.05004.25004.2500106,600
29 Dec 20214.13004.20903.95003.98003.980092,200
28 Dec 20214.30004.32003.91004.13004.1300213,700
27 Dec 20214.51004.53504.21804.29004.2900128,300
23 Dec 20214.70004.70004.39804.48004.4800122,300
22 Dec 20214.69004.84004.62004.70004.700068,100
21 Dec 20214.43004.81004.37004.75004.7500147,000
20 Dec 20214.53004.53504.30004.31004.310091,400
17 Dec 20214.46004.88004.33004.54004.5400195,900
16 Dec 20214.80004.83004.47004.54004.540070,600
15 Dec 20214.83004.85004.44004.74004.7400123,800
14 Dec 20214.80204.85004.54004.81004.810082,100
13 Dec 20214.79004.86004.56004.65004.650067,200
10 Dec 20215.10005.19004.76004.82004.8200113,000
09 Dec 20215.22005.27004.91004.98004.980054,400
08 Dec 20215.13005.45005.02005.23005.230079,800
07 Dec 20214.94005.42004.66005.16005.1600125,000
06 Dec 20214.84005.08004.45804.82004.8200173,100
03 Dec 20215.24005.24004.56004.70004.7000186,700
02 Dec 20214.99005.20904.88005.15005.1500100,100
01 Dec 20215.18005.29504.77004.88004.8800129,700
30 Nov 20215.20005.27404.83005.16005.1600123,700
29 Nov 20215.20005.45005.05005.26005.2600130,400
26 Nov 20215.18005.28005.03005.16005.160075,500
24 Nov 20215.22005.45005.15005.37005.370087,700
23 Nov 20215.38005.45005.01005.32005.3200202,100
22 Nov 20215.45005.53005.10005.35005.3500107,300
19 Nov 20215.23005.55005.23005.46005.4600143,800
18 Nov 20215.50005.52305.11505.21005.2100144,300
17 Nov 20215.77005.87005.51005.53005.5300177,300
16 Nov 20216.19006.19005.70005.87005.8700221,900
15 Nov 20216.25006.25006.00006.21006.210099,000
12 Nov 20216.18006.28005.99006.19006.1900175,800
11 Nov 20216.29006.41006.00006.10006.1000240,600
10 Nov 20216.30006.43006.04106.18006.1800197,100
09 Nov 20216.50006.61306.15006.34006.3400116,400
08 Nov 20216.18006.55006.17006.47006.4700339,500
05 Nov 20216.33006.38005.98006.03006.0300212,300
04 Nov 20216.40006.45006.16006.29506.2950196,900
03 Nov 20216.36006.39906.13506.36006.3600188,200
02 Nov 20216.19006.41006.01006.40006.4000200,100
01 Nov 20215.80006.22005.80006.16006.1600744,500
29 Oct 20215.69005.77005.50005.75005.7500150,600
28 Oct 20215.65005.80005.49005.65005.6500355,500
27 Oct 20215.63005.77205.50005.65005.6500108,200
26 Oct 20215.70005.77005.53005.63005.6300122,300
25 Oct 20215.62005.93505.50005.67005.6700285,400
22 Oct 20215.66005.66005.36905.55005.5500111,900
21 Oct 20215.99006.04005.58005.69005.6900234,100
20 Oct 20215.68006.01005.55006.00006.0000436,000
19 Oct 20215.64005.68005.55005.67005.6700137,400
18 Oct 20215.45005.63605.39005.58005.5800124,600
15 Oct 20215.70005.70005.34005.38005.3800152,400
14 Oct 20215.65005.73005.57205.63005.6300197,200
13 Oct 20215.57005.69005.46005.66005.6600144,100
12 Oct 20215.45005.58505.40005.55005.5500121,400
11 Oct 20215.40005.50005.29005.37005.3700219,500
08 Oct 20215.45005.50005.12005.36005.3600183,200
07 Oct 20215.21005.47005.11205.42005.4200255,100
06 Oct 20215.20005.65005.06005.16005.1600340,000
05 Oct 20215.15005.36004.85005.24005.2400614,400
04 Oct 20215.15005.15004.76004.82004.8200321,700
01 Oct 20215.13005.26405.02005.08005.0800490,400
30 Sept 20215.05005.34004.85005.08005.0800595,300
29 Sept 20215.16005.24004.75004.99004.99002,163,300
28 Sept 20215.70005.78005.00005.21005.2100766,000
27 Sept 20215.68005.81005.40605.72005.7200648,200
24 Sept 20215.92005.96005.66005.70505.7050360,500
23 Sept 20216.50006.65005.82005.87005.87001,339,900
22 Sept 20217.50007.84007.40007.52007.5200172,800
21 Sept 20216.51007.75006.33007.42007.4200220,600
20 Sept 20216.30006.76606.12206.60006.6000130,300
17 Sept 20216.60006.83006.00006.38006.3800596,300
16 Sept 20217.24007.24006.40006.69006.6900296,800
15 Sept 20217.10007.38706.81007.32007.320055,800
14 Sept 20217.54007.62506.87007.10007.100083,300
13 Sept 20217.79007.90007.25007.46007.460077,300
10 Sept 20218.13008.34007.56407.79007.790042,600
09 Sept 20218.19808.22007.80007.97007.970035,800
08 Sept 20218.00008.39008.00008.07008.070023,500
07 Sept 20218.30008.49008.00008.06008.060027,800
03 Sept 20218.31008.45508.22008.35008.350019,900
02 Sept 20218.40008.46508.25008.35008.350028,600
01 Sept 20218.25008.49008.12008.42008.420032,100
31 Aug 20218.33208.63608.18008.22008.220050,300
30 Aug 20218.37008.58008.10008.35008.350086,300
27 Aug 20218.17008.38108.11008.32008.320024,300
26 Aug 20218.35008.35008.05008.16008.160012,600
25 Aug 20218.52008.52008.15008.33008.330046,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...