Flextronics Intl Ltd (NQ: FLEX )

31.11 +0.26 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.55 10.55 9.420 9.910 22,648,174 +0.16(+1.62%)
Jan 30, 2020 9.744 9.842 9.465 9.751 8,632,346 -0.11(-1.11%)
Jan 29, 2020 9.977 10.05 9.751 9.861 7,707,238 +0.00(+0.04%)
Jan 28, 2020 9.804 9.966 9.670 9.857 5,101,399 +0.19(+1.95%)
Jan 27, 2020 9.842 9.943 9.612 9.668 5,719,972 -0.48(-4.72%)
Jan 24, 2020 10.28 10.37 10.08 10.15 4,248,788 -0.05(-0.48%)
Jan 23, 2020 9.962 10.22 9.808 10.20 3,715,727 +0.16(+1.58%)
Jan 22, 2020 10.17 10.21 9.974 10.04 4,204,908 -0.10(-0.97%)
Jan 21, 2020 10.16 10.25 10.08 10.14 5,858,419 -0.08(-0.74%)
Jan 17, 2020 10.20 10.28 10.08 10.21 6,333,107 +0.11(+1.04%)
Jan 16, 2020 10.13 10.15 10.02 10.11 4,431,457 +0.00(+0.00%)
Jan 15, 2020 10.06 10.12 9.917 10.11 4,430,621 +0.03(+0.30%)
Jan 14, 2020 9.925 10.12 9.849 10.08 7,417,772 +0.14(+1.37%)
Jan 13, 2020 9.540 9.962 9.533 9.940 6,110,049 +0.41(+4.31%)
Jan 10, 2020 9.563 9.616 9.495 9.529 3,316,571 +0.00(+0.04%)
Jan 09, 2020 9.570 9.608 9.412 9.525 3,193,215 -0.02(-0.16%)
Jan 08, 2020 9.412 9.586 9.359 9.540 3,866,663 +0.10(+1.04%)
Jan 07, 2020 9.314 9.495 9.307 9.442 3,767,174 +0.16(+1.70%)
Jan 06, 2020 9.329 9.397 9.231 9.284 3,200,567 -0.17(-1.83%)
Jan 03, 2020 9.457 9.529 9.359 9.457 3,294,144 -0.17(-1.80%)
Jan 02, 2020 9.623 9.638 9.495 9.631 5,942,998 +0.12(+1.27%)
Dec 31, 2019 9.488 9.589 9.465 9.510 1,720,853 +0.00(+0.00%)
Dec 30, 2019 9.563 9.601 9.465 9.510 2,721,965 -0.05(-0.47%)
Dec 27, 2019 9.676 9.691 9.540 9.555 1,387,909 -0.12(-1.25%)
Dec 26, 2019 9.638 9.698 9.533 9.676 2,102,865 +0.05(+0.47%)
Dec 24, 2019 9.631 9.661 9.563 9.631 1,270,337 +0.02(+0.24%)
Dec 23, 2019 9.578 9.616 9.465 9.608 3,967,949 +0.09(+0.95%)
Dec 20, 2019 9.684 9.684 9.454 9.518 7,075,829 -0.13(-1.33%)
Dec 19, 2019 9.548 9.684 9.548 9.646 6,086,816 +0.07(+0.71%)
Dec 18, 2019 9.540 9.668 9.488 9.578 6,470,335 +0.05(+0.47%)
Dec 17, 2019 9.420 9.567 9.382 9.533 5,449,871 +0.16(+1.69%)
Dec 16, 2019 9.096 9.412 9.088 9.375 7,710,194 +0.33(+3.67%)
Dec 13, 2019 9.043 9.231 8.998 9.043 4,574,434 -0.01(-0.08%)
Dec 12, 2019 8.689 9.066 8.651 9.050 6,657,124 +0.36(+4.12%)
Dec 11, 2019 8.470 8.704 8.425 8.693 4,929,063 +0.22(+2.62%)
Dec 10, 2019 8.433 8.538 8.387 8.470 3,331,292 +0.05(+0.54%)
Dec 09, 2019 8.591 8.674 8.417 8.425 3,141,464 -0.20(-2.36%)
Dec 06, 2019 8.365 8.704 8.365 8.628 14,640,128 +0.35(+4.19%)
Dec 05, 2019 8.636 8.674 8.274 8.282 9,351,640 -0.34(-3.93%)
Dec 04, 2019 8.659 8.832 8.591 8.621 9,516,996 +0.06(+0.70%)
Dec 03, 2019 8.644 8.689 8.515 8.561 10,580,853 -0.22(-2.49%)
Dec 02, 2019 8.945 8.998 8.749 8.779 4,042,125 -0.17(-1.85%)
Nov 29, 2019 9.035 9.066 8.926 8.945 1,263,967 -0.18(-1.94%)
Nov 27, 2019 9.050 9.141 8.986 9.122 3,346,959 +0.12(+1.38%)
Nov 26, 2019 9.058 9.088 8.960 8.998 6,943,111 -0.07(-0.79%)
Nov 25, 2019 8.915 9.081 8.870 9.069 4,136,135 +0.19(+2.16%)
Nov 22, 2019 8.847 8.930 8.794 8.877 2,853,448 +0.05(+0.60%)
Nov 21, 2019 8.877 8.885 8.734 8.824 3,254,195 -0.08(-0.93%)
Nov 20, 2019 8.945 8.990 8.787 8.907 4,198,105 -0.09(-1.01%)
Nov 19, 2019 9.126 9.126 8.937 8.998 4,568,878 -0.03(-0.33%)
Nov 18, 2019 9.156 9.156 8.994 9.028 4,126,406 -0.15(-1.64%)
Nov 15, 2019 9.096 9.224 9.028 9.179 4,498,397 +0.18(+2.01%)
Nov 14, 2019 9.209 9.269 8.953 8.998 7,509,384 -0.30(-3.24%)
Nov 13, 2019 8.915 9.329 8.824 9.299 8,493,592 +0.30(+3.35%)
Nov 12, 2019 8.892 9.164 8.862 8.998 5,954,330 +0.08(+0.93%)
Nov 11, 2019 8.847 9.009 8.666 8.915 8,193,334 -0.01(-0.08%)
Nov 08, 2019 8.870 8.926 8.802 8.922 3,672,870 +0.01(+0.08%)
Nov 07, 2019 8.937 9.020 8.832 8.915 4,099,535 +0.09(+1.02%)
Nov 06, 2019 8.915 9.005 8.742 8.824 7,342,213 -0.06(-0.68%)
Nov 05, 2019 9.148 9.246 8.448 8.885 14,340,706 -0.28(-3.04%)
Nov 04, 2019 9.269 9.326 9.073 9.164 7,938,434 -0.07(-0.73%)
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.