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)

3.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +3.08(+714.95%)
Dec 17, 2025 0.4400 0.4488 0.4109 0.4307 11,305,702 -0.01(-2.11%)
Dec 16, 2025 0.4188 0.5048 0.4110 0.4400 45,100,432 -0.27(-38.04%)
Dec 15, 2025 0.7900 0.7900 0.7021 0.7101 7,622,811 -0.08(-10.47%)
Dec 12, 2025 0.8500 0.8950 0.7900 0.7931 4,982,937 -0.08(-8.95%)
Dec 11, 2025 0.8623 0.8928 0.8100 0.8711 6,053,476 +0.01(+1.03%)
Dec 10, 2025 0.8100 0.8696 0.7751 0.8622 9,812,026 +0.07(+8.28%)
Dec 09, 2025 0.7900 0.8241 0.7650 0.7963 3,490,834 -0.00(-0.33%)
Dec 08, 2025 0.8000 0.8493 0.7829 0.7989 9,227,724 +0.05(+6.52%)
Dec 05, 2025 0.8130 0.8130 0.7500 0.7500 3,593,560 -0.05(-6.70%)
Dec 04, 2025 0.7315 0.8050 0.7315 0.8039 6,890,257 +0.05(+6.36%)
Dec 03, 2025 0.7160 0.7751 0.6948 0.7558 5,079,457 +0.04(+4.87%)
Dec 02, 2025 0.8000 0.8093 0.7150 0.7207 7,422,792 -0.06(-7.79%)
Dec 01, 2025 0.8211 0.8243 0.7750 0.7816 6,967,345 -0.09(-10.06%)
Nov 28, 2025 0.8800 0.9300 0.8490 0.8690 6,711,717 +0.02(+2.43%)
Nov 26, 2025 0.9400 0.9833 0.8400 0.8484 19,192,808 -0.05(-5.45%)
Nov 25, 2025 0.7960 0.9095 0.7700 0.8973 14,512,543 +0.11(+14.03%)
Nov 24, 2025 0.8446 0.8628 0.7671 0.7869 29,487,144 +0.04(+4.91%)
Nov 21, 2025 0.6232 0.7900 0.5822 0.7501 17,292,978 +0.13(+20.67%)
Nov 20, 2025 0.7033 0.7270 0.6200 0.6216 15,292,406 -0.08(-11.35%)
Nov 19, 2025 0.7557 0.7600 0.6956 0.7012 12,899,190 -0.07(-8.92%)
Nov 18, 2025 0.7600 0.7898 0.7000 0.7699 18,662,916 -0.03(-3.76%)
Nov 17, 2025 0.9075 0.9200 0.7380 0.8000 56,242,172 -0.01(-1.27%)
Nov 14, 2025 0.7100 0.9000 0.7100 0.8103 47,094,292 +0.04(+4.85%)
Nov 13, 2025 0.8500 0.8658 0.7528 0.7728 10,876,925 -0.10(-11.65%)
Nov 12, 2025 0.8401 0.8988 0.8210 0.8747 9,912,051 +0.04(+4.73%)
Nov 11, 2025 0.8880 0.8889 0.7925 0.8352 14,524,548 -0.05(-5.79%)
Nov 10, 2025 0.9374 0.9925 0.8703 0.8865 13,947,012 +0.01(+0.85%)
Nov 07, 2025 0.7800 0.8887 0.7800 0.8790 12,438,240 -0.02(-2.33%)
Nov 06, 2025 1.100 1.100 0.8210 0.9000 24,565,678 -0.19(-17.43%)
Nov 05, 2025 1.060 1.120 1.050 1.090 5,642,318 +0.04(+3.81%)
Nov 04, 2025 1.060 1.100 1.040 1.050 8,021,795 -0.06(-5.41%)
Nov 03, 2025 1.190 1.190 1.090 1.110 8,946,382 -0.13(-10.48%)
Oct 31, 2025 1.080 1.260 1.060 1.240 19,075,242 +0.14(+12.73%)
Oct 30, 2025 1.040 1.150 1.030 1.100 12,026,173 +0.02(+1.85%)
Oct 29, 2025 1.130 1.155 1.050 1.080 12,809,185 -0.05(-4.42%)
Oct 28, 2025 1.190 1.200 1.110 1.130 12,511,879 -0.07(-5.83%)
Oct 27, 2025 1.355 1.360 1.170 1.200 23,106,740 -0.08(-6.25%)
Oct 24, 2025 1.090 1.370 1.090 1.280 33,332,856 +0.15(+13.27%)
Oct 23, 2025 1.100 1.130 1.020 1.130 19,051,804 +0.01(+0.89%)
Oct 22, 2025 1.160 1.280 1.110 1.120 25,921,100 -0.09(-7.44%)
Oct 21, 2025 1.300 1.310 1.130 1.210 38,099,892 -0.05(-3.97%)
Oct 20, 2025 1.450 1.460 1.230 1.260 35,516,760 -0.10(-7.35%)
Oct 17, 2025 1.430 1.430 1.210 1.360 37,147,268 +0.03(+2.26%)
Oct 16, 2025 1.490 1.520 1.260 1.330 69,552,680 -0.64(-32.49%)
Oct 15, 2025 2.180 2.610 1.860 1.970 162,962,368 +0.44(+28.76%)
Oct 14, 2025 1.420 1.650 1.370 1.530 30,469,612 -0.04(-2.55%)
Oct 13, 2025 1.280 1.580 1.200 1.570 55,260,972 +0.48(+44.04%)
Oct 10, 2025 1.280 1.285 1.080 1.090 29,586,240 -0.21(-16.15%)
Oct 09, 2025 1.310 1.430 1.280 1.300 26,959,418 +0.05(+4.00%)
Oct 08, 2025 1.420 1.425 1.210 1.250 42,850,300 -0.19(-13.19%)
Oct 07, 2025 1.440 1.710 1.410 1.440 57,793,388 +0.02(+1.41%)
Oct 06, 2025 1.320 1.540 1.300 1.420 88,439,784 -0.47(-24.87%)
Oct 03, 2025 1.460 2.280 1.330 1.890 339,197,504 +0.82(+76.64%)
Oct 02, 2025 0.7200 1.130 0.6750 1.070 388,913,280 +0.47(+78.60%)
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.