Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Dragonfly Energy Holdings Corp - Common Stock (NQ: DFLI )

0.5206 -0.0155 (-2.89%)

Streaming Delayed Price Updated: 12:02 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	0.5670	0.5894	0.5253	0.5361	186,712	-0.04(-6.73%)
Oct 29, 2024	0.5800	0.5944	0.5656	0.5748	167,143	-0.02(-3.35%)
Oct 28, 2024	0.5769	0.6100	0.5750	0.5947	110,172	+0.02(+3.09%)
Oct 25, 2024	0.5747	0.6071	0.5705	0.5769	88,488	+0.00(+0.37%)
Oct 24, 2024	0.6000	0.6044	0.5608	0.5748	196,315	-0.01(-1.99%)
Oct 23, 2024	0.6000	0.6174	0.5710	0.5865	112,696	-0.01(-1.16%)
Oct 22, 2024	0.6100	0.6100	0.5914	0.5934	81,615	-0.01(-1.93%)
Oct 21, 2024	0.6000	0.6148	0.5907	0.6051	163,215	+0.01(+1.22%)
Oct 18, 2024	0.5830	0.6235	0.5830	0.5978	132,877	-0.00(-0.37%)
Oct 17, 2024	0.6400	0.6370	0.5825	0.6000	118,887	-0.02(-3.54%)
Oct 16, 2024	0.5500	0.6417	0.5500	0.6220	414,850	+0.06(+11.31%)
Oct 15, 2024	0.5100	0.5664	0.5100	0.5588	238,022	+0.03(+6.58%)
Oct 14, 2024	0.5242	0.5292	0.5151	0.5243	96,968	+0.00(+0.02%)
Oct 11, 2024	0.5300	0.5390	0.5032	0.5242	246,759	+0.00(+0.59%)
Oct 10, 2024	0.5300	0.5529	0.5100	0.5211	146,961	-0.02(-4.53%)
Oct 09, 2024	0.5630	0.5720	0.5369	0.5458	89,148	-0.01(-2.05%)
Oct 08, 2024	0.5360	0.5787	0.5351	0.5572	73,838	+0.01(+1.57%)
Oct 07, 2024	0.6000	0.6000	0.5362	0.5486	297,060	-0.05(-7.72%)
Oct 04, 2024	0.5700	0.6140	0.5348	0.5945	410,578	+0.02(+3.39%)
Oct 03, 2024	0.5300	0.5860	0.5032	0.5750	838,452	+0.05(+10.13%)
Oct 02, 2024	0.5230	0.5300	0.5102	0.5221	59,116	+0.00(+0.38%)
Oct 01, 2024	0.5190	0.5384	0.5100	0.5201	64,894	-0.01(-1.87%)
Sep 30, 2024	0.5300	0.5390	0.5122	0.5300	87,016	-0.00(-0.41%)
Sep 27, 2024	0.5180	0.5399	0.5152	0.5322	207,110	+0.01(+2.56%)
Sep 26, 2024	0.5100	0.5190	0.4960	0.5189	123,688	+0.00(+0.95%)
Sep 25, 2024	0.4909	0.5200	0.4900	0.5140	129,898	+0.02(+4.92%)
Sep 24, 2024	0.5000	0.5143	0.4899	0.4899	124,727	+0.01(+2.00%)
Sep 23, 2024	0.5002	0.5225	0.4803	0.4803	257,760	-0.03(-6.36%)
Sep 20, 2024	0.5200	0.5500	0.5110	0.5129	291,342	-0.02(-3.59%)
Sep 19, 2024	0.5520	0.5605	0.5275	0.5320	178,725	-0.02(-3.45%)
Sep 18, 2024	0.5800	0.5904	0.5482	0.5510	177,410	-0.02(-3.94%)
Sep 17, 2024	0.5700	0.5920	0.5638	0.5736	78,933	+0.00(+0.76%)
Sep 16, 2024	0.5900	0.5900	0.5660	0.5693	59,393	-0.01(-1.84%)
Sep 13, 2024	0.5575	0.5930	0.5486	0.5800	216,203	+0.03(+5.72%)
Sep 12, 2024	0.5400	0.5599	0.5400	0.5486	58,870	+0.00(+0.48%)
Sep 11, 2024	0.5480	0.5659	0.5285	0.5460	110,703	+0.00(+0.31%)
Sep 10, 2024	0.5600	0.5697	0.5209	0.5443	190,123	-0.01(-1.91%)
Sep 09, 2024	0.5506	0.5698	0.5340	0.5549	129,164	+0.00(+0.80%)
Sep 06, 2024	0.5800	0.5850	0.5211	0.5505	173,341	-0.02(-3.25%)
Sep 05, 2024	0.5510	0.5786	0.5501	0.5690	83,508	+0.01(+1.17%)
Sep 04, 2024	0.5510	0.5761	0.5401	0.5624	225,726	+0.00(+0.59%)
Sep 03, 2024	0.5270	0.5800	0.5237	0.5591	168,666	+0.02(+3.29%)
Aug 30, 2024	0.5800	0.5850	0.5113	0.5413	371,318	-0.02(-3.68%)
Aug 29, 2024	0.5600	0.5799	0.5549	0.5620	140,092	-0.02(-3.07%)
Aug 28, 2024	0.5700	0.5878	0.5600	0.5798	172,043	+0.00(+0.83%)
Aug 27, 2024	0.6100	0.6100	0.5720	0.5750	162,373	-0.03(-4.96%)
Aug 26, 2024	0.6246	0.6276	0.5901	0.6050	100,518	-0.01(-0.97%)
Aug 23, 2024	0.5985	0.6347	0.5889	0.6109	202,942	+0.02(+3.74%)
Aug 22, 2024	0.6000	0.6091	0.5734	0.5889	133,223	-0.02(-2.73%)
Aug 21, 2024	0.5800	0.6200	0.5481	0.6054	265,103	+0.02(+2.59%)
Aug 20, 2024	0.6200	0.6329	0.5715	0.5901	202,298	-0.02(-3.26%)
Aug 19, 2024	0.6200	0.6390	0.6022	0.6100	225,384	-0.01(-1.99%)
Aug 16, 2024	0.5900	0.6380	0.5840	0.6224	443,548	+0.02(+2.88%)
Aug 15, 2024	0.6200	0.6349	0.5900	0.6050	474,082	-0.07(-9.71%)
Aug 14, 2024	0.6800	0.6896	0.6402	0.6701	473,438	+0.00(+0.49%)
Aug 13, 2024	0.6300	0.6738	0.5950	0.6668	413,153	+0.05(+7.57%)
Aug 12, 2024	0.6389	0.6598	0.6115	0.6199	378,705	-0.03(-4.29%)
Aug 09, 2024	0.6400	0.6598	0.6300	0.6477	133,375	+0.02(+2.86%)
Aug 08, 2024	0.6100	0.6450	0.5700	0.6297	439,676	+0.03(+4.15%)
Aug 07, 2024	0.6541	0.6610	0.6046	0.6046	495,412	-0.05(-7.57%)
Aug 06, 2024	0.6300	0.6592	0.6182	0.6541	510,182	+0.05(+9.02%)
Aug 05, 2024	0.6000	0.6499	0.5940	0.6000	594,913	-0.03(-5.11%)
Aug 02, 2024	0.7000	0.7155	0.6301	0.6323	739,741	-0.08(-11.59%)

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.