ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Flux Power Holdings, Inc. - Common Stock (NQ:FLUX)

2.370 -1.290 (-35.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 2.740 3.450 2.240 2.370 4,074,989 -1.29(-35.25%)
Oct 30, 2025 4.250 4.255 3.650 3.660 761,730 -0.56(-13.27%)
Oct 29, 2025 4.410 4.529 4.200 4.220 431,121 -0.12(-2.76%)
Oct 28, 2025 5.410 5.560 4.200 4.340 1,554,002 -1.22(-21.94%)
Oct 27, 2025 6.400 6.400 5.440 5.560 795,268 -0.58(-9.45%)
Oct 24, 2025 6.950 7.170 6.080 6.140 917,702 -0.47(-7.11%)
Oct 23, 2025 6.730 7.550 6.570 6.610 1,911,782 -0.05(-0.75%)
Oct 22, 2025 6.110 6.780 5.730 6.660 925,553 +0.47(+7.59%)
Oct 21, 2025 5.750 6.600 5.660 6.190 579,130 +0.39(+6.72%)
Oct 20, 2025 5.290 5.990 5.060 5.800 519,295 +0.43(+8.01%)
Oct 17, 2025 5.060 5.590 5.060 5.370 355,426 +0.21(+4.07%)
Oct 16, 2025 6.280 6.380 5.061 5.160 623,594 -1.21(-19.00%)
Oct 15, 2025 6.340 6.561 5.921 6.370 466,965 +0.18(+2.91%)
Oct 14, 2025 5.690 6.230 5.150 6.190 564,882 +0.33(+5.63%)
Oct 13, 2025 6.120 6.810 5.562 5.860 761,049 +0.01(+0.17%)
Oct 10, 2025 6.100 7.300 5.750 5.850 1,456,235 -0.09(-1.52%)
Oct 09, 2025 5.670 6.000 5.200 5.940 602,112 +0.34(+6.07%)
Oct 08, 2025 5.010 5.670 4.940 5.600 802,082 +0.73(+14.99%)
Oct 07, 2025 4.950 5.090 4.550 4.870 376,575 -0.03(-0.61%)
Oct 06, 2025 3.860 5.150 3.860 4.900 1,289,104 +1.17(+31.37%)
Oct 03, 2025 3.910 4.060 3.660 3.730 438,669 -0.09(-2.36%)
Oct 02, 2025 3.800 3.870 3.483 3.820 542,340 -0.21(-5.21%)
Oct 01, 2025 3.770 4.200 3.610 4.030 330,917 +0.29(+7.75%)
Sep 30, 2025 4.600 4.800 3.720 3.740 951,676 -0.73(-16.33%)
Sep 29, 2025 3.810 4.640 3.631 4.470 904,651 +0.67(+17.63%)
Sep 26, 2025 3.330 3.800 3.229 3.800 428,353 +0.50(+15.15%)
Sep 25, 2025 3.280 3.350 3.000 3.300 262,899 -0.01(-0.30%)
Sep 24, 2025 2.850 3.400 2.830 3.310 434,129 +0.47(+16.55%)
Sep 23, 2025 3.020 3.146 2.810 2.840 313,214 -0.18(-5.96%)
Sep 22, 2025 2.600 3.020 2.520 3.020 471,367 +0.44(+17.05%)
Sep 19, 2025 2.720 2.720 2.540 2.580 309,072 +0.01(+0.39%)
Sep 18, 2025 2.760 2.940 2.460 2.570 555,394 -0.21(-7.55%)
Sep 17, 2025 2.710 2.935 2.410 2.780 974,135 -0.37(-11.75%)
Sep 16, 2025 2.200 3.305 2.200 3.150 7,531,215 +1.08(+52.17%)
Sep 15, 2025 1.830 2.100 1.820 2.070 387,225 +0.26(+14.36%)
Sep 12, 2025 1.830 1.870 1.740 1.810 125,925 +0.01(+0.56%)
Sep 11, 2025 1.730 1.830 1.699 1.800 133,930 +0.11(+6.51%)
Sep 10, 2025 1.560 1.790 1.560 1.690 231,023 +0.13(+8.33%)
Sep 09, 2025 1.490 1.580 1.490 1.560 67,603 +0.08(+5.41%)
Sep 08, 2025 1.570 1.590 1.465 1.480 132,676 -0.01(-0.67%)
Sep 05, 2025 1.500 1.575 1.470 1.490 95,684 +0.00(+0.00%)
Sep 04, 2025 1.600 1.600 1.490 1.490 141,847 -0.10(-6.29%)
Sep 03, 2025 1.490 1.880 1.470 1.590 812,866 +0.09(+6.00%)
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.