ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dragonfly Energy Holdings Corp - Warrant (NQ:DFLIW)

0.0454 -0.0066 (-12.69%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 0.0571 0.0588 0.0453 0.0520 16,845 -0.01(-11.71%)
Mar 09, 2026 0.0372 0.0590 0.0343 0.0589 56,124 +0.03(+77.95%)
Mar 06, 2026 0.0382 0.0496 0.0331 0.0331 80,144 -0.00(-10.54%)
Mar 05, 2026 0.0329 0.0379 0.0327 0.0370 42,114 +0.00(+13.15%)
Mar 04, 2026 0.0327 0.0327 0.0327 0.0327 7,005 +0.00(+0.31%)
Mar 03, 2026 0.0409 0.0409 0.0326 0.0326 27,277 -0.00(-4.96%)
Mar 02, 2026 0.0410 0.0410 0.0343 0.0343 10,125 -0.01(-12.94%)
Feb 27, 2026 0.0326 0.0411 0.0326 0.0394 49,486 +0.01(+20.86%)
Feb 26, 2026 0.0391 0.0440 0.0326 0.0326 44,451 -0.01(-15.32%)
Feb 25, 2026 0.0380 0.0394 0.0380 0.0385 2,764 +0.00(+6.94%)
Feb 24, 2026 0.0359 0.0440 0.0345 0.0360 69,219 +0.00(+9.09%)
Feb 23, 2026 0.0396 0.0396 0.0330 0.0330 7,633 -0.01(-14.51%)
Feb 20, 2026 0.0410 0.0410 0.0326 0.0386 32,404 -0.00(-3.50%)
Feb 19, 2026 0.0337 0.0440 0.0326 0.0400 53,210 +0.00(+9.29%)
Feb 18, 2026 0.0440 0.0440 0.0366 0.0366 12,287 -0.00(-10.95%)
Feb 17, 2026 0.0400 0.0411 0.0400 0.0411 4,575 +0.00(+2.49%)
Feb 13, 2026 0.0391 0.0440 0.0391 0.0401 17,601 +0.00(+2.30%)
Feb 12, 2026 0.0405 0.0411 0.0371 0.0392 20,940 +0.00(+0.51%)
Feb 11, 2026 0.0401 0.0420 0.0372 0.0390 10,733 -0.00(-8.02%)
Feb 10, 2026 0.0330 0.0452 0.0330 0.0424 15,270 +0.00(+12.47%)
Feb 09, 2026 0.0404 0.0404 0.0376 0.0377 15,430 +0.00(+8.02%)
Feb 06, 2026 0.0334 0.0408 0.0334 0.0349 57,466 +0.00(+2.05%)
Feb 05, 2026 0.0359 0.0392 0.0326 0.0342 149,356 +0.00(+5.23%)
Feb 04, 2026 0.0400 0.0401 0.0249 0.0325 410,488 -0.01(-22.99%)
Feb 03, 2026 0.0549 0.0549 0.0396 0.0422 160,882 -0.01(-17.58%)
Feb 02, 2026 0.0590 0.0590 0.0510 0.0512 65,661 -0.01(-14.38%)
Jan 30, 2026 0.0700 0.0700 0.0530 0.0598 249,695 -0.01(-14.57%)
Jan 29, 2026 0.0793 0.0793 0.0700 0.0700 4,174 -0.00(-1.41%)
Jan 28, 2026 0.0614 0.0748 0.0614 0.0710 28,073 +0.00(+2.01%)
Jan 27, 2026 0.0645 0.0696 0.0614 0.0696 84,867 +0.01(+13.36%)
Jan 26, 2026 0.0746 0.0779 0.0614 0.0614 14,696 -0.01(-18.13%)
Jan 23, 2026 0.0775 0.0810 0.0741 0.0750 6,971 -0.01(-7.41%)
Jan 22, 2026 0.0770 0.0812 0.0770 0.0810 9,717 +0.01(+11.72%)
Jan 21, 2026 0.0900 0.0900 0.0700 0.0725 66,805 -0.02(-19.44%)
Jan 20, 2026 0.0800 0.0900 0.0750 0.0900 26,439 +0.01(+12.36%)
Jan 16, 2026 0.0769 0.0876 0.0600 0.0801 51,491 -0.00(-3.73%)
Jan 15, 2026 0.0900 0.0900 0.0800 0.0832 19,094 -0.01(-6.52%)
Jan 14, 2026 0.0899 0.0899 0.0731 0.0890 33,537 +0.00(+1.60%)
Jan 13, 2026 0.0876 0.0876 0.0761 0.0876 14,702 +0.01(+16.33%)
Jan 12, 2026 0.0799 0.0817 0.0700 0.0753 41,728 -0.00(-5.04%)
Jan 09, 2026 0.0800 0.0803 0.0711 0.0793 8,759 -0.00(-0.88%)
Jan 08, 2026 0.0798 0.0808 0.0712 0.0800 8,902 +0.00(+0.00%)
Jan 07, 2026 0.0602 0.0817 0.0602 0.0800 20,569 -0.00(-4.19%)
Jan 06, 2026 0.0936 0.0936 0.0579 0.0835 130,678 -0.01(-7.22%)
Jan 05, 2026 0.0920 0.0973 0.0810 0.0900 18,634 -0.00(-2.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.