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)

3.200 -0.210 (-6.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 3.320 3.523 3.160 3.200 673,940 -0.21(-6.16%)
Jan 29, 2026 3.550 3.580 3.310 3.410 635,885 -0.21(-5.80%)
Jan 28, 2026 3.710 3.727 3.530 3.620 597,061 -0.11(-2.95%)
Jan 27, 2026 3.700 3.825 3.495 3.730 605,713 +0.06(+1.63%)
Jan 26, 2026 3.800 3.840 3.660 3.670 323,892 -0.14(-3.67%)
Jan 23, 2026 3.960 3.970 3.580 3.810 829,705 -0.19(-4.75%)
Jan 22, 2026 4.070 4.230 3.910 4.000 413,508 -0.07(-1.72%)
Jan 21, 2026 4.320 4.550 3.850 4.070 700,296 -0.17(-4.01%)
Jan 20, 2026 3.900 4.470 3.840 4.240 872,032 +0.18(+4.43%)
Jan 16, 2026 3.860 4.200 3.840 4.060 733,529 +0.22(+5.73%)
Jan 15, 2026 4.000 4.000 3.810 3.840 560,580 -0.21(-5.19%)
Jan 14, 2026 3.840 4.160 3.750 4.050 706,761 +0.12(+3.05%)
Jan 13, 2026 4.010 4.039 3.785 3.930 745,984 -0.14(-3.44%)
Jan 12, 2026 3.930 4.140 3.795 4.070 477,306 +0.16(+4.09%)
Jan 09, 2026 4.130 4.240 3.870 3.910 620,359 -0.14(-3.46%)
Jan 08, 2026 4.050 4.350 3.870 4.050 635,830 +0.09(+2.27%)
Jan 07, 2026 4.070 4.120 3.860 3.960 529,031 -0.18(-4.35%)
Jan 06, 2026 4.360 4.580 4.048 4.140 917,756 +0.00(+0.00%)
Jan 05, 2026 3.960 4.530 3.930 4.140 1,166,579 +0.27(+6.98%)
Jan 02, 2026 3.190 4.010 3.110 3.870 1,418,602 +0.80(+26.06%)
Dec 31, 2025 3.150 3.180 2.920 3.070 982,751 -0.18(-5.54%)
Dec 30, 2025 3.360 3.540 3.171 3.250 816,221 -0.18(-5.25%)
Dec 29, 2025 3.960 4.110 3.320 3.430 1,288,613 -0.77(-18.33%)
Dec 26, 2025 4.000 4.230 3.900 4.200 541,974 +0.11(+2.69%)
Dec 24, 2025 4.120 4.128 3.900 4.090 468,248 -0.10(-2.39%)
Dec 23, 2025 4.530 4.560 4.100 4.190 708,027 -0.16(-3.68%)
Dec 22, 2025 4.290 5.150 4.250 4.350 2,289,489 +0.32(+7.94%)
Dec 19, 2025 3.520 4.140 3.510 4.030 1,366,594 +0.52(+14.81%)
Dec 18, 2025 4.300 4.400 3.480 3.510 1,565,413 -0.80(-18.50%)
Dec 17, 2025 4.400 4.488 4.109 4.307 1,130,570 -0.09(-2.11%)
Dec 16, 2025 4.188 5.048 4.110 4.400 4,510,043 -2.70(-38.04%)
Dec 15, 2025 7.900 7.900 7.021 7.101 762,281 -0.83(-10.47%)
Dec 12, 2025 8.500 8.950 7.900 7.931 498,293 -0.78(-8.95%)
Dec 11, 2025 8.623 8.928 8.100 8.711 605,347 +0.09(+1.03%)
Dec 10, 2025 8.100 8.696 7.751 8.622 981,202 +0.66(+8.28%)
Dec 09, 2025 7.900 8.241 7.650 7.963 349,083 -0.03(-0.33%)
Dec 08, 2025 8.000 8.493 7.829 7.989 922,772 +0.49(+6.52%)
Dec 05, 2025 8.130 8.130 7.500 7.500 359,356 -0.54(-6.70%)
Dec 04, 2025 7.315 8.050 7.315 8.039 689,025 +0.48(+6.36%)
Dec 03, 2025 7.160 7.751 6.948 7.558 507,945 +0.35(+4.87%)
Dec 02, 2025 8.000 8.093 7.150 7.207 742,279 -0.61(-7.79%)
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.