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)

0.0415 +0.0016 (+4.01%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 0.0400 0.0415 0.0335 0.0415 28,469 +0.00(+4.01%)
Apr 23, 2026 0.0418 0.0418 0.0395 0.0399 12,054 -0.00(-4.55%)
Apr 22, 2026 0.0418 0.0418 0.0400 0.0418 44,837 +0.00(+1.21%)
Apr 21, 2026 0.0418 0.0418 0.0395 0.0413 34,069 +0.00(+4.29%)
Apr 20, 2026 0.0442 0.0442 0.0395 0.0396 34,369 +0.00(+0.00%)
Apr 17, 2026 0.0396 0.0420 0.0396 0.0396 12,334 -0.00(-1.00%)
Apr 16, 2026 0.0447 0.0447 0.0396 0.0400 5,487 +0.00(+1.01%)
Apr 15, 2026 0.0397 0.0437 0.0395 0.0396 21,603 -0.01(-21.12%)
Apr 14, 2026 0.0397 0.0503 0.0397 0.0502 8,451 +0.00(+7.04%)
Apr 13, 2026 0.0398 0.0469 0.0397 0.0469 20,840 +0.00(+1.96%)
Apr 10, 2026 0.0435 0.0469 0.0399 0.0460 14,392 -0.00(-3.16%)
Apr 09, 2026 0.0475 0.0475 0.0475 0.0475 765 +0.00(+0.00%)
Apr 08, 2026 0.0448 0.0503 0.0392 0.0475 14,201 -0.00(-4.04%)
Apr 07, 2026 0.0502 0.0503 0.0389 0.0495 9,274 -0.01(-20.80%)
Apr 06, 2026 0.0389 0.0698 0.0388 0.0625 64,344 +0.02(+61.08%)
Apr 02, 2026 0.0392 0.0412 0.0388 0.0388 23,373 +0.00(+0.00%)
Apr 01, 2026 0.0388 0.0388 0.0388 0.0388 110 -0.00(-0.26%)
Mar 31, 2026 0.0389 0.0389 0.0389 0.0389 347 +0.00(+0.00%)
Mar 30, 2026 0.0388 0.0450 0.0388 0.0389 9,077 +0.00(+0.26%)
Mar 27, 2026 0.0354 0.0412 0.0343 0.0388 39,826 +0.00(+9.92%)
Mar 26, 2026 0.0353 0.0353 0.0353 0.0353 120 -0.01(-18.66%)
Mar 24, 2026 0.0434 0 +0.01(+31.12%)
Mar 23, 2026 0.0331 0.0370 0.0330 0.0331 20,000 -0.00(-10.54%)
Mar 20, 2026 0.0341 0.0419 0.0339 0.0370 38,641 +0.00(+4.82%)
Mar 19, 2026 0.0418 0.0418 0.0341 0.0353 12,550 -0.00(-11.31%)
Mar 18, 2026 0.0388 0.0419 0.0340 0.0398 70,441 -0.00(-11.16%)
Mar 17, 2026 0.0429 0.0448 0.0350 0.0448 14,385 -0.00(-2.61%)
Mar 16, 2026 0.0580 0.0580 0.0335 0.0460 149,849 +0.00(+5.26%)
Mar 13, 2026 0.0590 0.0590 0.0368 0.0437 20,059 -0.00(-3.96%)
Mar 12, 2026 0.0505 0.0505 0.0405 0.0455 7,900 -0.01(-9.90%)
Mar 11, 2026 0.0520 0.0589 0.0454 0.0505 2,774 -0.00(-2.88%)
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%)
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.