• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.6323 -0.0829 (-11.59%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 02, 2024 0.7000 0.7155 0.6301 0.6323 739,211 -0.08(-11.59%)
    Aug 01, 2024 0.7898 0.8010 0.7100 0.7152 633,132 -0.06(-8.31%)
    Jul 31, 2024 0.7600 0.8200 0.7500 0.7800 879,979 +0.06(+8.33%)
    Jul 30, 2024 0.9039 0.9298 0.7200 0.7200 5,257,192 -0.12(-13.89%)
    Jul 29, 2024 0.8240 0.8500 0.8151 0.8361 243,931 -0.01(-1.05%)
    Jul 26, 2024 0.8527 0.8670 0.8330 0.8450 119,524 -0.01(-0.60%)
    Jul 25, 2024 0.8209 0.8655 0.8209 0.8501 140,015 +0.02(+2.47%)
    Jul 24, 2024 0.8780 0.8842 0.8202 0.8296 138,192 -0.05(-5.49%)
    Jul 23, 2024 0.8300 0.8941 0.8002 0.8778 244,398 +0.05(+5.80%)
    Jul 22, 2024 0.8300 0.8399 0.8002 0.8297 136,124 +0.00(+0.56%)
    Jul 19, 2024 0.8167 0.8354 0.8021 0.8251 101,221 +0.01(+1.30%)
    Jul 18, 2024 0.8428 0.8706 0.8012 0.8145 225,502 -0.03(-3.33%)
    Jul 17, 2024 0.8800 0.8877 0.8222 0.8426 348,934 -0.05(-5.22%)
    Jul 16, 2024 0.9102 0.9256 0.8866 0.8890 204,189 -0.02(-2.33%)
    Jul 15, 2024 0.8700 0.9300 0.8600 0.9102 327,108 +0.01(+1.09%)
    Jul 12, 2024 0.8618 0.9290 0.8618 0.9004 328,321 +0.03(+3.38%)
    Jul 11, 2024 0.8860 0.8920 0.8495 0.8710 290,836 +0.01(+1.22%)
    Jul 10, 2024 0.8106 0.8928 0.8106 0.8605 869,380 +0.06(+7.54%)
    Jul 09, 2024 0.7800 0.8194 0.7800 0.8002 266,579 +0.01(+1.16%)
    Jul 08, 2024 0.8100 0.8200 0.7723 0.7910 374,638 -0.02(-2.14%)
    Jul 05, 2024 0.7743 0.8124 0.7700 0.8083 468,952 +0.06(+8.29%)
    Jul 03, 2024 0.8000 0.8246 0.7422 0.7464 521,173 +0.00(+0.00%)
    Jul 02, 2024 0.8100 0.8286 0.7302 0.7464 401,763 -0.03(-3.94%)
    Jul 01, 2024 0.8578 0.8771 0.7770 0.7770 609,496 -0.07(-8.15%)
    Jun 28, 2024 0.9900 1.000 0.8459 0.8459 3,076,514 -0.12(-12.31%)
    Jun 27, 2024 0.8800 0.9880 0.8800 0.9647 501,654 +0.07(+7.46%)
    Jun 26, 2024 0.8500 0.9712 0.8403 0.8977 562,158 +0.02(+2.85%)
    Jun 25, 2024 0.8694 0.8794 0.8200 0.8728 314,604 -0.01(-1.67%)
    Jun 24, 2024 0.8002 0.8876 0.8002 0.8876 400,931 +0.07(+8.22%)
    Jun 21, 2024 0.8231 0.8482 0.8061 0.8202 351,836 -0.03(-4.01%)
    Jun 20, 2024 0.8500 0.8570 0.8200 0.8545 515,181 -0.00(-0.51%)
    Jun 18, 2024 0.8730 0.8730 0.8305 0.8589 261,570 -0.01(-1.63%)
    Jun 17, 2024 0.8400 0.8978 0.8160 0.8731 493,718 +0.03(+3.26%)
    Jun 14, 2024 0.9124 0.9140 0.8112 0.8455 508,521 -0.06(-6.42%)
    Jun 13, 2024 0.8925 0.9190 0.8600 0.9035 430,781 +0.03(+3.02%)
    Jun 12, 2024 0.9432 0.9432 0.8221 0.8770 560,968 -0.07(-7.39%)
    Jun 11, 2024 0.9303 0.9670 0.9002 0.9470 491,284 +0.02(+2.36%)
    Jun 10, 2024 0.9000 0.9500 0.9000 0.9252 426,025 +0.00(+0.04%)
    Jun 07, 2024 0.9868 0.9879 0.9000 0.9248 646,966 -0.08(-7.52%)
    Jun 06, 2024 0.9605 1.020 0.9600 1.000 467,335 +0.04(+4.43%)
    Jun 05, 2024 0.9300 0.9850 0.9300 0.9576 671,505 +0.03(+3.29%)
    Jun 04, 2024 0.9610 0.9730 0.9200 0.9271 290,952 -0.03(-2.96%)
    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.