Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Flux Power Holdings Inc (NQ: FLUX ) 3.190 +0.060 (+1.92%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 26, 2024 3.090 3.230 3.090 3.190 24,381 +0.06(+1.92%) Jun 25, 2024 3.230 3.255 3.031 3.130 27,214 -0.12(-3.69%) Jun 24, 2024 3.160 3.330 3.092 3.250 91,002 +0.10(+3.17%) Jun 21, 2024 3.140 3.200 3.000 3.150 45,133 +0.02(+0.64%) Jun 20, 2024 3.050 3.260 3.000 3.130 47,923 +0.08(+2.62%) Jun 18, 2024 3.160 3.250 3.003 3.050 58,413 -0.12(-3.79%) Jun 17, 2024 3.270 3.295 2.991 3.170 130,238 -0.16(-4.80%) Jun 14, 2024 3.750 4.160 3.160 3.330 260,992 -0.37(-10.00%) Jun 13, 2024 3.060 3.950 3.050 3.700 264,263 +0.65(+21.31%) Jun 12, 2024 2.890 3.090 2.850 3.050 413,261 +0.30(+10.91%) Jun 11, 2024 2.860 2.860 2.640 2.750 109,558 -0.12(-4.18%) Jun 10, 2024 2.800 2.920 2.800 2.870 34,384 +0.07(+2.50%) Jun 07, 2024 2.860 2.980 2.800 2.800 46,118 -0.06(-2.10%) Jun 06, 2024 2.910 3.000 2.790 2.860 84,203 -0.06(-2.05%) Jun 05, 2024 3.030 3.030 2.910 2.920 67,415 -0.09(-2.99%) Jun 04, 2024 3.030 3.120 3.000 3.010 40,362 -0.09(-2.90%) Jun 03, 2024 3.070 3.140 2.980 3.100 33,407 +0.07(+2.31%) May 31, 2024 3.080 3.125 3.000 3.030 35,220 -0.03(-0.98%) May 30, 2024 3.010 3.210 2.960 3.060 52,724 +0.06(+2.00%) May 29, 2024 3.060 3.078 3.000 3.000 43,446 -0.09(-2.91%) May 28, 2024 3.140 3.259 3.060 3.090 23,342 -0.04(-1.28%) May 24, 2024 3.100 3.190 3.100 3.130 26,086 +0.00(+0.00%) May 23, 2024 3.230 3.265 3.080 3.130 56,413 -0.07(-2.19%) May 22, 2024 3.120 3.290 3.091 3.200 65,762 +0.09(+2.89%) May 21, 2024 3.060 3.140 3.000 3.110 44,264 +0.09(+3.15%) May 20, 2024 3.240 3.279 2.920 3.015 169,812 -0.19(-6.07%) May 17, 2024 3.350 3.370 3.130 3.210 119,401 -0.12(-3.60%) May 16, 2024 3.250 3.410 3.250 3.330 54,999 +0.07(+2.15%) May 15, 2024 3.410 3.530 3.220 3.260 75,843 -0.12(-3.55%) May 14, 2024 3.140 3.520 3.010 3.380 125,479 +0.16(+4.97%) May 13, 2024 3.500 3.536 3.200 3.220 111,347 -0.20(-5.85%) May 10, 2024 3.850 3.850 2.900 3.420 591,282 -1.16(-25.33%) May 09, 2024 4.860 4.981 4.510 4.580 150,153 -0.26(-5.37%) May 08, 2024 4.930 4.955 4.750 4.840 36,869 -0.09(-1.83%) May 07, 2024 5.000 5.000 4.810 4.930 34,494 -0.02(-0.40%) May 06, 2024 4.920 5.050 4.910 4.950 45,307 +0.04(+0.81%) May 03, 2024 4.860 5.000 4.820 4.910 20,598 +0.08(+1.66%) May 02, 2024 4.840 4.970 4.680 4.830 36,653 +0.03(+0.63%) May 01, 2024 4.660 4.890 4.440 4.800 54,933 +0.15(+3.23%) Apr 30, 2024 4.870 5.050 4.650 4.650 105,474 -0.23(-4.71%) Apr 29, 2024 4.550 4.880 4.400 4.880 62,021 +0.45(+10.16%) Apr 26, 2024 4.410 4.588 4.330 4.430 34,379 +0.02(+0.45%) Apr 25, 2024 4.250 4.490 4.150 4.410 53,153 +0.15(+3.52%) Apr 24, 2024 4.360 4.430 4.220 4.260 21,462 -0.08(-1.84%) Apr 23, 2024 4.290 4.490 4.080 4.340 67,186 +0.29(+7.16%) Apr 22, 2024 4.220 4.340 3.950 4.050 74,034 -0.18(-4.26%) Apr 19, 2024 4.240 4.420 4.210 4.230 32,017 -0.02(-0.47%) Apr 18, 2024 4.500 4.500 4.220 4.250 32,426 -0.22(-4.92%) Apr 17, 2024 4.620 4.620 4.410 4.470 35,735 -0.12(-2.61%) Apr 16, 2024 4.540 4.610 4.360 4.590 40,961 +0.01(+0.22%) Apr 15, 2024 4.740 4.820 4.470 4.580 65,895 -0.12(-2.55%) Apr 12, 2024 4.780 4.958 4.568 4.700 57,787 -0.14(-2.89%) Apr 11, 2024 4.580 4.860 4.440 4.840 58,473 +0.35(+7.80%) Apr 10, 2024 4.690 4.790 4.430 4.490 86,918 -0.27(-5.67%) Apr 09, 2024 4.970 5.000 4.610 4.760 116,122 -0.20(-4.03%) Apr 08, 2024 4.910 5.085 4.832 4.960 36,024 +0.00(+0.00%) Apr 05, 2024 5.040 5.240 4.810 4.960 83,194 -0.07(-1.39%) Apr 04, 2024 4.580 5.458 4.580 5.030 327,131 +0.52(+11.53%) Apr 03, 2024 4.250 4.700 4.240 4.510 101,922 +0.31(+7.38%) Apr 02, 2024 4.250 4.280 4.150 4.200 53,927 -0.15(-3.45%) 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.