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 - Common Stock (NQ: DFLI )

0.8251 +0.0106 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.8167 0.8354 0.8021 0.8251 100,921 +0.01(+1.30%)
Jul 18, 2024 0.8428 0.8706 0.8012 0.8145 225,502 -0.03(-3.33%)
Jul 17, 2024 0.8800 0.8877 0.8222 0.8426 348,934 -0.05(-5.22%)
Jul 16, 2024 0.9102 0.9256 0.8866 0.8890 204,189 -0.02(-2.33%)
Jul 15, 2024 0.8700 0.9300 0.8600 0.9102 327,108 +0.01(+1.09%)
Jul 12, 2024 0.8618 0.9290 0.8618 0.9004 328,321 +0.03(+3.38%)
Jul 11, 2024 0.8860 0.8920 0.8495 0.8710 290,836 +0.01(+1.22%)
Jul 10, 2024 0.8106 0.8928 0.8106 0.8605 869,380 +0.06(+7.54%)
Jul 09, 2024 0.7800 0.8194 0.7800 0.8002 266,579 +0.01(+1.16%)
Jul 08, 2024 0.8100 0.8200 0.7723 0.7910 374,638 -0.02(-2.14%)
Jul 05, 2024 0.7743 0.8124 0.7700 0.8083 468,952 +0.06(+8.29%)
Jul 03, 2024 0.8000 0.8246 0.7422 0.7464 521,173 +0.00(+0.00%)
Jul 02, 2024 0.8100 0.8286 0.7302 0.7464 401,763 -0.03(-3.94%)
Jul 01, 2024 0.8578 0.8771 0.7770 0.7770 609,496 -0.07(-8.15%)
Jun 28, 2024 0.9900 1.000 0.8459 0.8459 3,076,514 -0.12(-12.31%)
Jun 27, 2024 0.8800 0.9880 0.8800 0.9647 501,654 +0.07(+7.46%)
Jun 26, 2024 0.8500 0.9712 0.8403 0.8977 562,158 +0.02(+2.85%)
Jun 25, 2024 0.8694 0.8794 0.8200 0.8728 314,604 -0.01(-1.67%)
Jun 24, 2024 0.8002 0.8876 0.8002 0.8876 400,931 +0.07(+8.22%)
Jun 21, 2024 0.8231 0.8482 0.8061 0.8202 351,836 -0.03(-4.01%)
Jun 20, 2024 0.8500 0.8570 0.8200 0.8545 515,181 -0.00(-0.51%)
Jun 18, 2024 0.8730 0.8730 0.8305 0.8589 261,570 -0.01(-1.63%)
Jun 17, 2024 0.8400 0.8978 0.8160 0.8731 493,718 +0.03(+3.26%)
Jun 14, 2024 0.9124 0.9140 0.8112 0.8455 508,521 -0.06(-6.42%)
Jun 13, 2024 0.8925 0.9190 0.8600 0.9035 430,781 +0.03(+3.02%)
Jun 12, 2024 0.9432 0.9432 0.8221 0.8770 560,968 -0.07(-7.39%)
Jun 11, 2024 0.9303 0.9670 0.9002 0.9470 491,284 +0.02(+2.36%)
Jun 10, 2024 0.9000 0.9500 0.9000 0.9252 426,025 +0.00(+0.04%)
Jun 07, 2024 0.9868 0.9879 0.9000 0.9248 646,966 -0.08(-7.52%)
Jun 06, 2024 0.9605 1.020 0.9600 1.000 467,335 +0.04(+4.43%)
Jun 05, 2024 0.9300 0.9850 0.9300 0.9576 671,505 +0.03(+3.29%)
Jun 04, 2024 0.9610 0.9730 0.9200 0.9271 290,952 -0.03(-2.96%)
Jun 03, 2024 0.9500 0.9753 0.9300 0.9554 218,228 -0.01(-0.99%)
May 31, 2024 0.9499 0.9973 0.9250 0.9650 370,604 +0.02(+1.58%)
May 30, 2024 1.030 1.030 0.9500 0.9500 575,680 -0.05(-5.00%)
May 29, 2024 1.010 1.039 0.9800 1.000 501,242 -0.02(-2.44%)
May 28, 2024 0.9800 1.030 0.9432 1.025 863,717 +0.09(+9.40%)
May 24, 2024 0.9700 0.9700 0.8600 0.9369 544,546 -0.03(-2.91%)
May 23, 2024 0.9900 1.020 0.9000 0.9650 460,434 -0.00(-0.31%)
May 22, 2024 1.100 1.160 0.9300 0.9680 1,601,464 -0.13(-12.00%)
May 21, 2024 1.090 1.140 1.050 1.100 515,448 +0.04(+3.77%)
May 20, 2024 1.060 1.110 1.050 1.060 557,551 -0.06(-5.36%)
May 17, 2024 1.030 1.160 1.010 1.120 946,669 +0.11(+10.89%)
May 16, 2024 0.9600 1.020 0.9200 1.010 791,455 +0.09(+9.78%)
May 15, 2024 1.030 1.090 0.9005 0.9200 2,418,909 -0.31(-25.20%)
May 14, 2024 1.210 1.250 1.100 1.230 868,897 +0.04(+3.36%)
May 13, 2024 1.190 1.280 1.090 1.190 1,059,815 -0.05(-4.03%)
May 10, 2024 1.410 1.410 1.150 1.240 858,210 -0.14(-10.14%)
May 09, 2024 1.440 1.460 1.100 1.380 2,423,296 -0.03(-2.13%)
May 08, 2024 1.200 1.431 1.161 1.410 2,297,309 +0.25(+21.55%)
May 07, 2024 1.000 1.190 0.9510 1.160 1,018,733 +0.19(+19.12%)
May 06, 2024 1.000 1.020 0.9400 0.9738 412,853 -0.01(-0.63%)
May 03, 2024 1.030 1.030 0.9548 0.9800 655,367 -0.03(-2.97%)
May 02, 2024 0.8901 1.020 0.8800 1.010 825,678 +0.12(+13.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.