Flextronics Intl Ltd (NQ: FLEX )

13.32 USD -0.53 (-3.83%)
Official Closing Price Updated: 7:58 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 13.45 13.71 13.08 13.32 5,622,837 -0.53(-3.83%)
Oct 27, 2020 14.06 14.14 13.84 13.85 3,546,260 -0.25(-1.77%)
Oct 26, 2020 14.36 14.52 13.88 14.10 6,830,062 -0.52(-3.56%)
Oct 23, 2020 14.34 14.69 14.05 14.62 8,582,800 +0.55(+3.91%)
Oct 22, 2020 14.16 14.30 13.99 14.07 7,629,998 -0.14(-0.99%)
Oct 21, 2020 14.71 14.75 14.07 14.21 9,690,709 -0.28(-1.93%)
Oct 20, 2020 14.71 15.61 14.48 14.49 11,729,895 -0.10(-0.69%)
Oct 19, 2020 14.17 15.28 14.11 14.59 13,020,573 +0.46(+3.26%)
Oct 16, 2020 14.04 14.95 13.96 14.13 21,891,800 +1.56(+12.41%)
Oct 15, 2020 11.86 12.61 11.86 12.57 4,423,791 +0.48(+3.97%)
Oct 14, 2020 12.13 12.25 12.00 12.09 3,115,060 -0.01(-0.08%)
Oct 13, 2020 12.28 12.30 12.07 12.10 1,284,318 -0.22(-1.79%)
Oct 12, 2020 12.28 12.36 12.17 12.32 1,769,291 +0.18(+1.48%)
Oct 09, 2020 12.36 12.44 12.12 12.14 1,122,000 -0.05(-0.41%)
Oct 08, 2020 12.09 12.26 12.02 12.19 1,326,638 +0.19(+1.58%)
Oct 07, 2020 11.95 12.19 11.83 12.00 2,348,484 +0.21(+1.78%)
Oct 06, 2020 11.65 12.15 11.56 11.79 2,875,175 +0.18(+1.55%)
Oct 05, 2020 11.34 11.65 11.34 11.61 2,909,899 +0.44(+3.94%)
Oct 02, 2020 11.09 11.32 11.05 11.17 1,946,700 -0.21(-1.85%)
Oct 01, 2020 11.25 11.49 11.23 11.38 3,758,266 +0.24(+2.15%)
Sep 30, 2020 10.88 11.16 10.88 11.14 2,914,037 +0.25(+2.30%)
Sep 29, 2020 10.90 11.00 10.86 10.89 1,795,028 -0.04(-0.37%)
Sep 28, 2020 10.77 11.05 10.72 10.93 2,765,174 +0.40(+3.80%)
Sep 25, 2020 10.65 10.74 10.50 10.53 3,383,700 -0.20(-1.86%)
Sep 24, 2020 10.39 10.93 10.35 10.73 6,733,248 +0.32(+3.07%)
Sep 23, 2020 10.77 10.95 10.38 10.41 2,156,283 -0.34(-3.16%)
Sep 22, 2020 10.61 10.88 10.61 10.75 2,094,028 +0.15(+1.42%)
Sep 21, 2020 10.78 10.87 10.43 10.60 3,553,127 -0.58(-5.19%)
Sep 18, 2020 11.21 11.32 11.00 11.18 3,636,500 +0.03(+0.27%)
Sep 17, 2020 10.90 11.15 10.64 11.15 2,693,115 +0.00(+0.00%)
Sep 16, 2020 11.16 11.28 11.10 11.15 3,273,266 +0.09(+0.81%)
Sep 15, 2020 10.82 11.13 10.80 11.06 3,750,691 +0.36(+3.36%)
Sep 14, 2020 10.34 10.75 10.24 10.70 4,227,794 +0.50(+4.90%)
Sep 11, 2020 10.34 10.40 10.11 10.20 1,669,900 -0.01(-0.10%)
Sep 10, 2020 10.48 10.64 10.15 10.21 3,280,443 -0.21(-2.02%)
Sep 09, 2020 10.20 10.46 10.07 10.42 3,596,159 +0.40(+3.99%)
Sep 08, 2020 10.46 10.48 10.01 10.02 3,473,961 -0.66(-6.18%)
Sep 04, 2020 11.02 11.11 10.50 10.68 2,115,600 -0.29(-2.64%)
Sep 03, 2020 11.08 11.26 10.79 10.97 4,369,756 -0.40(-3.52%)
Sep 02, 2020 10.93 11.39 10.80 11.37 4,048,924 +0.51(+4.70%)
Sep 01, 2020 10.85 10.99 10.65 10.86 3,124,738 +0.00(+0.00%)
Aug 31, 2020 10.80 10.90 10.66 10.86 5,237,001 +0.00(+0.00%)
Aug 28, 2020 10.61 10.87 10.51 10.86 2,556,900 +0.31(+2.94%)
Aug 27, 2020 10.70 10.74 10.38 10.55 3,462,127 -0.14(-1.31%)
Aug 26, 2020 10.59 10.70 10.45 10.69 3,117,776 +0.13(+1.23%)
Aug 25, 2020 10.69 10.76 10.47 10.56 1,928,449 -0.14(-1.31%)
Aug 24, 2020 10.71 10.93 10.59 10.70 3,585,473 +0.08(+0.80%)
Aug 21, 2020 10.50 10.68 10.50 10.62 1,482,000 +0.03(+0.24%)
Aug 20, 2020 10.80 10.91 10.54 10.59 1,841,445 -0.32(-2.93%)
Aug 19, 2020 10.94 11.04 10.86 10.91 1,729,040 -0.00(-0.05%)
Aug 18, 2020 11.19 11.24 10.84 10.91 3,222,522 -0.33(-2.89%)
Aug 17, 2020 11.34 11.41 11.21 11.24 1,289,058 -0.03(-0.27%)
Aug 14, 2020 11.41 11.43 11.15 11.27 1,687,700 -0.18(-1.57%)
Aug 13, 2020 11.56 11.63 11.43 11.45 1,731,930 -0.15(-1.29%)
Aug 12, 2020 11.67 11.76 11.49 11.60 1,956,573 +0.02(+0.17%)
Aug 11, 2020 11.68 11.77 11.50 11.58 2,277,579 +0.12(+1.05%)
Aug 10, 2020 11.60 11.77 11.38 11.46 3,026,954 -0.20(-1.72%)
Aug 07, 2020 11.60 11.80 11.50 11.66 3,784,300 -0.10(-0.85%)
Aug 06, 2020 11.80 11.92 11.71 11.76 5,034,775 -0.16(-1.34%)
Aug 05, 2020 11.41 11.94 11.35 11.92 5,916,093 +0.54(+4.75%)
Aug 04, 2020 11.40 11.43 11.28 11.38 2,460,664 -0.09(-0.78%)
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.