UK markets closed

Flux Power Holdings, Inc (FLUX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.38+0.19 (+3.66%)
As of 02:14PM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20235.295.455.195.385.3862,660
30 Jan 20235.065.325.015.195.1929,200
27 Jan 20235.005.425.005.265.2637,300
26 Jan 20235.055.144.895.055.0538,300
25 Jan 20234.995.054.665.015.0186,600
24 Jan 20234.645.054.514.964.9637,800
23 Jan 20234.454.664.424.634.6316,900
20 Jan 20234.564.564.294.534.5333,500
19 Jan 20234.894.984.504.504.5022,300
18 Jan 20234.904.994.804.914.9128,900
17 Jan 20234.854.934.654.884.8823,500
13 Jan 20234.854.944.714.854.8517,800
12 Jan 20234.694.894.564.764.7617,600
11 Jan 20234.444.704.404.654.6521,700
10 Jan 20234.214.434.214.344.3410,200
09 Jan 20234.324.494.184.244.2419,600
06 Jan 20234.204.304.154.294.2919,600
05 Jan 20234.234.274.054.054.056,200
04 Jan 20234.204.324.014.264.2613,000
03 Jan 20234.034.143.884.144.1427,900
30 Dec 20223.734.023.603.973.9784,000
29 Dec 20223.804.013.673.883.8868,000
28 Dec 20224.234.243.663.813.8183,100
27 Dec 20224.174.414.124.244.2428,800
23 Dec 20224.574.624.054.154.1551,500
22 Dec 20224.674.944.404.534.5327,100
21 Dec 20224.414.804.414.674.6715,700
20 Dec 20224.504.664.314.444.4436,200
19 Dec 20224.854.854.544.564.5625,000
16 Dec 20225.095.134.644.854.8557,000
15 Dec 20224.925.174.925.105.1015,300
14 Dec 20225.105.224.935.055.0553,500
13 Dec 20225.275.344.985.175.17105,700
12 Dec 20225.185.335.105.235.2325,800
09 Dec 20225.185.395.115.255.2532,900
08 Dec 20225.295.415.205.315.3134,000
07 Dec 20225.155.455.115.305.30121,400
06 Dec 20225.305.354.545.165.16102,500
05 Dec 20225.135.365.135.325.3262,500
02 Dec 20224.845.304.785.265.26120,600
01 Dec 20224.755.034.755.005.00156,900
30 Nov 20224.104.754.104.754.7570,500
29 Nov 20224.174.204.024.164.1617,000
28 Nov 20224.234.434.194.194.1913,400
25 Nov 20224.154.514.074.294.2911,400
23 Nov 20224.134.274.054.104.1026,400
22 Nov 20223.894.463.894.184.1851,900
21 Nov 20224.574.573.963.993.99106,100
18 Nov 20224.814.814.384.614.61158,000
17 Nov 20225.225.324.794.814.8192,700
16 Nov 20225.215.414.715.405.40105,400
15 Nov 20225.205.275.005.265.2685,400
14 Nov 20224.725.304.725.005.00194,000
11 Nov 20224.474.774.204.724.72223,100
10 Nov 20223.854.193.844.144.1472,700
09 Nov 20223.774.063.733.813.81102,400
08 Nov 20223.573.783.433.733.7358,400
07 Nov 20223.403.623.393.473.4725,600
04 Nov 20223.493.593.303.433.4327,000
03 Nov 20223.253.523.163.463.4642,600
02 Nov 20223.353.543.253.283.2841,300
01 Nov 20223.793.803.333.403.4074,700
31 Oct 20223.813.813.503.683.6847,500
28 Oct 20223.643.853.593.803.8091,100
27 Oct 20223.483.653.453.593.5958,400
26 Oct 20223.403.483.303.473.4730,800
25 Oct 20223.103.403.023.373.3777,600
24 Oct 20223.133.133.003.103.1025,900
21 Oct 20223.003.153.003.083.0820,000
20 Oct 20223.023.073.003.023.0237,000
19 Oct 20223.063.223.063.103.1023,900
18 Oct 20222.943.132.943.123.1240,500
17 Oct 20223.073.082.943.013.0116,300
14 Oct 20223.093.112.772.992.9940,000
13 Oct 20222.983.112.973.093.0920,000
12 Oct 20223.053.112.933.013.0121,000
11 Oct 20222.883.092.822.982.9813,200
10 Oct 20222.983.102.892.952.9517,300
07 Oct 20222.993.052.703.013.0141,100
06 Oct 20223.103.113.043.093.0911,800
05 Oct 20222.993.102.913.073.0736,000
04 Oct 20222.783.022.752.902.9039,500
03 Oct 20222.562.682.562.682.6822,900
30 Sept 20222.612.752.512.562.5626,600
29 Sept 20222.762.832.522.722.7226,300
28 Sept 20222.512.632.462.592.5911,900
27 Sept 20222.772.792.512.542.5427,200
26 Sept 20222.802.842.632.752.7538,000
23 Sept 20223.073.072.672.772.7792,000
22 Sept 20222.943.062.412.642.6495,800
21 Sept 20222.872.902.802.872.8713,700
20 Sept 20223.143.142.812.902.9025,500
19 Sept 20223.193.223.093.143.1419,400
16 Sept 20223.333.383.203.223.2254,400
15 Sept 20223.273.443.253.393.3963,200
14 Sept 20223.133.333.003.233.2376,100
13 Sept 20223.003.132.933.123.1244,900
12 Sept 20223.003.142.873.113.1196,400
09 Sept 20223.003.002.872.922.9233,800
08 Sept 20222.712.932.712.832.8321,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...