UK markets open in 7 hours 39 minutes
NIKKEI 225
28,352.00 +227.72 (+0.81%) HANG SENG
24,383.32 -46.48 (-0.19%) CRUDE OIL
84.43 +0.61 (+0.73%) GOLD FUTURES
1,815.00 -1.50 (-0.08%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
31,509.79 -168.90 (-0.53%)
Flux Power Holdings, Inc (FLUX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 4.1500 | 4.2000 | 3.8000 | 4.1700 | 4.1700 | 120,300 |
| 13 Jan 2022 | 4.1000 | 4.2760 | 4.1000 | 4.1800 | 4.1800 | 36,000 |
| 12 Jan 2022 | 4.1600 | 4.1900 | 4.0000 | 4.1100 | 4.1100 | 49,400 |
| 11 Jan 2022 | 4.2100 | 4.2500 | 4.0600 | 4.1200 | 4.1200 | 47,400 |
| 10 Jan 2022 | 4.2100 | 4.2700 | 4.0600 | 4.1500 | 4.1500 | 47,700 |
| 07 Jan 2022 | 4.1800 | 4.2400 | 4.1300 | 4.2200 | 4.2200 | 47,400 |
| 06 Jan 2022 | 4.3400 | 4.3500 | 4.0500 | 4.1800 | 4.1800 | 69,300 |
| 05 Jan 2022 | 4.4900 | 4.6850 | 4.2100 | 4.3100 | 4.3100 | 130,200 |
| 04 Jan 2022 | 4.3500 | 4.6980 | 4.2800 | 4.5400 | 4.5400 | 244,200 |
| 03 Jan 2022 | 4.3300 | 4.4100 | 4.2000 | 4.3700 | 4.3700 | 41,900 |
| 31 Dec 2021 | 4.3990 | 4.3990 | 4.1600 | 4.2900 | 4.2900 | 97,000 |
| 30 Dec 2021 | 4.0500 | 4.3000 | 4.0500 | 4.2500 | 4.2500 | 106,600 |
| 29 Dec 2021 | 4.1300 | 4.2090 | 3.9500 | 3.9800 | 3.9800 | 92,200 |
| 28 Dec 2021 | 4.3000 | 4.3200 | 3.9100 | 4.1300 | 4.1300 | 213,700 |
| 27 Dec 2021 | 4.5100 | 4.5350 | 4.2180 | 4.2900 | 4.2900 | 128,300 |
| 23 Dec 2021 | 4.7000 | 4.7000 | 4.3980 | 4.4800 | 4.4800 | 122,300 |
| 22 Dec 2021 | 4.6900 | 4.8400 | 4.6200 | 4.7000 | 4.7000 | 68,100 |
| 21 Dec 2021 | 4.4300 | 4.8100 | 4.3700 | 4.7500 | 4.7500 | 147,000 |
| 20 Dec 2021 | 4.5300 | 4.5350 | 4.3000 | 4.3100 | 4.3100 | 91,400 |
| 17 Dec 2021 | 4.4600 | 4.8800 | 4.3300 | 4.5400 | 4.5400 | 195,900 |
| 16 Dec 2021 | 4.8000 | 4.8300 | 4.4700 | 4.5400 | 4.5400 | 70,600 |
| 15 Dec 2021 | 4.8300 | 4.8500 | 4.4400 | 4.7400 | 4.7400 | 123,800 |
| 14 Dec 2021 | 4.8020 | 4.8500 | 4.5400 | 4.8100 | 4.8100 | 82,100 |
| 13 Dec 2021 | 4.7900 | 4.8600 | 4.5600 | 4.6500 | 4.6500 | 67,200 |
| 10 Dec 2021 | 5.1000 | 5.1900 | 4.7600 | 4.8200 | 4.8200 | 113,000 |
| 09 Dec 2021 | 5.2200 | 5.2700 | 4.9100 | 4.9800 | 4.9800 | 54,400 |
| 08 Dec 2021 | 5.1300 | 5.4500 | 5.0200 | 5.2300 | 5.2300 | 79,800 |
| 07 Dec 2021 | 4.9400 | 5.4200 | 4.6600 | 5.1600 | 5.1600 | 125,000 |
| 06 Dec 2021 | 4.8400 | 5.0800 | 4.4580 | 4.8200 | 4.8200 | 173,100 |
| 03 Dec 2021 | 5.2400 | 5.2400 | 4.5600 | 4.7000 | 4.7000 | 186,700 |
| 02 Dec 2021 | 4.9900 | 5.2090 | 4.8800 | 5.1500 | 5.1500 | 100,100 |
| 01 Dec 2021 | 5.1800 | 5.2950 | 4.7700 | 4.8800 | 4.8800 | 129,700 |
| 30 Nov 2021 | 5.2000 | 5.2740 | 4.8300 | 5.1600 | 5.1600 | 123,700 |
| 29 Nov 2021 | 5.2000 | 5.4500 | 5.0500 | 5.2600 | 5.2600 | 130,400 |
| 26 Nov 2021 | 5.1800 | 5.2800 | 5.0300 | 5.1600 | 5.1600 | 75,500 |
| 24 Nov 2021 | 5.2200 | 5.4500 | 5.1500 | 5.3700 | 5.3700 | 87,700 |
| 23 Nov 2021 | 5.3800 | 5.4500 | 5.0100 | 5.3200 | 5.3200 | 202,100 |
| 22 Nov 2021 | 5.4500 | 5.5300 | 5.1000 | 5.3500 | 5.3500 | 107,300 |
| 19 Nov 2021 | 5.2300 | 5.5500 | 5.2300 | 5.4600 | 5.4600 | 143,800 |
| 18 Nov 2021 | 5.5000 | 5.5230 | 5.1150 | 5.2100 | 5.2100 | 144,300 |
| 17 Nov 2021 | 5.7700 | 5.8700 | 5.5100 | 5.5300 | 5.5300 | 177,300 |
| 16 Nov 2021 | 6.1900 | 6.1900 | 5.7000 | 5.8700 | 5.8700 | 221,900 |
| 15 Nov 2021 | 6.2500 | 6.2500 | 6.0000 | 6.2100 | 6.2100 | 99,000 |
| 12 Nov 2021 | 6.1800 | 6.2800 | 5.9900 | 6.1900 | 6.1900 | 175,800 |
| 11 Nov 2021 | 6.2900 | 6.4100 | 6.0000 | 6.1000 | 6.1000 | 240,600 |
| 10 Nov 2021 | 6.3000 | 6.4300 | 6.0410 | 6.1800 | 6.1800 | 197,100 |
| 09 Nov 2021 | 6.5000 | 6.6130 | 6.1500 | 6.3400 | 6.3400 | 116,400 |
| 08 Nov 2021 | 6.1800 | 6.5500 | 6.1700 | 6.4700 | 6.4700 | 339,500 |
| 05 Nov 2021 | 6.3300 | 6.3800 | 5.9800 | 6.0300 | 6.0300 | 212,300 |
| 04 Nov 2021 | 6.4000 | 6.4500 | 6.1600 | 6.2950 | 6.2950 | 196,900 |
| 03 Nov 2021 | 6.3600 | 6.3990 | 6.1350 | 6.3600 | 6.3600 | 188,200 |
| 02 Nov 2021 | 6.1900 | 6.4100 | 6.0100 | 6.4000 | 6.4000 | 200,100 |
| 01 Nov 2021 | 5.8000 | 6.2200 | 5.8000 | 6.1600 | 6.1600 | 744,500 |
| 29 Oct 2021 | 5.6900 | 5.7700 | 5.5000 | 5.7500 | 5.7500 | 150,600 |
| 28 Oct 2021 | 5.6500 | 5.8000 | 5.4900 | 5.6500 | 5.6500 | 355,500 |
| 27 Oct 2021 | 5.6300 | 5.7720 | 5.5000 | 5.6500 | 5.6500 | 108,200 |
| 26 Oct 2021 | 5.7000 | 5.7700 | 5.5300 | 5.6300 | 5.6300 | 122,300 |
| 25 Oct 2021 | 5.6200 | 5.9350 | 5.5000 | 5.6700 | 5.6700 | 285,400 |
| 22 Oct 2021 | 5.6600 | 5.6600 | 5.3690 | 5.5500 | 5.5500 | 111,900 |
| 21 Oct 2021 | 5.9900 | 6.0400 | 5.5800 | 5.6900 | 5.6900 | 234,100 |
| 20 Oct 2021 | 5.6800 | 6.0100 | 5.5500 | 6.0000 | 6.0000 | 436,000 |
| 19 Oct 2021 | 5.6400 | 5.6800 | 5.5500 | 5.6700 | 5.6700 | 137,400 |
| 18 Oct 2021 | 5.4500 | 5.6360 | 5.3900 | 5.5800 | 5.5800 | 124,600 |
| 15 Oct 2021 | 5.7000 | 5.7000 | 5.3400 | 5.3800 | 5.3800 | 152,400 |
| 14 Oct 2021 | 5.6500 | 5.7300 | 5.5720 | 5.6300 | 5.6300 | 197,200 |
| 13 Oct 2021 | 5.5700 | 5.6900 | 5.4600 | 5.6600 | 5.6600 | 144,100 |
| 12 Oct 2021 | 5.4500 | 5.5850 | 5.4000 | 5.5500 | 5.5500 | 121,400 |
| 11 Oct 2021 | 5.4000 | 5.5000 | 5.2900 | 5.3700 | 5.3700 | 219,500 |
| 08 Oct 2021 | 5.4500 | 5.5000 | 5.1200 | 5.3600 | 5.3600 | 183,200 |
| 07 Oct 2021 | 5.2100 | 5.4700 | 5.1120 | 5.4200 | 5.4200 | 255,100 |
| 06 Oct 2021 | 5.2000 | 5.6500 | 5.0600 | 5.1600 | 5.1600 | 340,000 |
| 05 Oct 2021 | 5.1500 | 5.3600 | 4.8500 | 5.2400 | 5.2400 | 614,400 |
| 04 Oct 2021 | 5.1500 | 5.1500 | 4.7600 | 4.8200 | 4.8200 | 321,700 |
| 01 Oct 2021 | 5.1300 | 5.2640 | 5.0200 | 5.0800 | 5.0800 | 490,400 |
| 30 Sept 2021 | 5.0500 | 5.3400 | 4.8500 | 5.0800 | 5.0800 | 595,300 |
| 29 Sept 2021 | 5.1600 | 5.2400 | 4.7500 | 4.9900 | 4.9900 | 2,163,300 |
| 28 Sept 2021 | 5.7000 | 5.7800 | 5.0000 | 5.2100 | 5.2100 | 766,000 |
| 27 Sept 2021 | 5.6800 | 5.8100 | 5.4060 | 5.7200 | 5.7200 | 648,200 |
| 24 Sept 2021 | 5.9200 | 5.9600 | 5.6600 | 5.7050 | 5.7050 | 360,500 |
| 23 Sept 2021 | 6.5000 | 6.6500 | 5.8200 | 5.8700 | 5.8700 | 1,339,900 |
| 22 Sept 2021 | 7.5000 | 7.8400 | 7.4000 | 7.5200 | 7.5200 | 172,800 |
| 21 Sept 2021 | 6.5100 | 7.7500 | 6.3300 | 7.4200 | 7.4200 | 220,600 |
| 20 Sept 2021 | 6.3000 | 6.7660 | 6.1220 | 6.6000 | 6.6000 | 130,300 |
| 17 Sept 2021 | 6.6000 | 6.8300 | 6.0000 | 6.3800 | 6.3800 | 596,300 |
| 16 Sept 2021 | 7.2400 | 7.2400 | 6.4000 | 6.6900 | 6.6900 | 296,800 |
| 15 Sept 2021 | 7.1000 | 7.3870 | 6.8100 | 7.3200 | 7.3200 | 55,800 |
| 14 Sept 2021 | 7.5400 | 7.6250 | 6.8700 | 7.1000 | 7.1000 | 83,300 |
| 13 Sept 2021 | 7.7900 | 7.9000 | 7.2500 | 7.4600 | 7.4600 | 77,300 |
| 10 Sept 2021 | 8.1300 | 8.3400 | 7.5640 | 7.7900 | 7.7900 | 42,600 |
| 09 Sept 2021 | 8.1980 | 8.2200 | 7.8000 | 7.9700 | 7.9700 | 35,800 |
| 08 Sept 2021 | 8.0000 | 8.3900 | 8.0000 | 8.0700 | 8.0700 | 23,500 |
| 07 Sept 2021 | 8.3000 | 8.4900 | 8.0000 | 8.0600 | 8.0600 | 27,800 |
| 03 Sept 2021 | 8.3100 | 8.4550 | 8.2200 | 8.3500 | 8.3500 | 19,900 |
| 02 Sept 2021 | 8.4000 | 8.4650 | 8.2500 | 8.3500 | 8.3500 | 28,600 |
| 01 Sept 2021 | 8.2500 | 8.4900 | 8.1200 | 8.4200 | 8.4200 | 32,100 |
| 31 Aug 2021 | 8.3320 | 8.6360 | 8.1800 | 8.2200 | 8.2200 | 50,300 |
| 30 Aug 2021 | 8.3700 | 8.5800 | 8.1000 | 8.3500 | 8.3500 | 86,300 |
| 27 Aug 2021 | 8.1700 | 8.3810 | 8.1100 | 8.3200 | 8.3200 | 24,300 |
| 26 Aug 2021 | 8.3500 | 8.3500 | 8.0500 | 8.1600 | 8.1600 | 12,600 |
| 25 Aug 2021 | 8.5200 | 8.5200 | 8.1500 | 8.3300 | 8.3300 | 46,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
