Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flux Power Holdings Inc (OP: FLUX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2018 3.100 3.150 2.260 2.500 13,670 -0.56(-18.37%)
Jul 30, 2018 3.128 3.200 2.930 3.062 27,560 +0.02(+0.74%)
Jul 27, 2018 2.850 3.040 2.850 3.040 3,400 +0.24(+8.57%)
Jul 26, 2018 3.010 3.170 2.700 2.800 21,794 -0.20(-6.67%)
Jul 25, 2018 2.800 3.000 2.750 3.000 16,888 +0.20(+7.14%)
Jul 24, 2018 2.500 2.860 2.500 2.800 26,114 +0.30(+12.00%)
Jul 23, 2018 2.250 2.500 2.250 2.500 17,621 +0.35(+16.28%)
Jul 20, 2018 2.040 2.150 1.990 2.150 29,686 +0.15(+7.50%)
Jul 19, 2018 1.940 2.000 1.900 2.000 28,797 +0.16(+8.70%)
Jul 18, 2018 1.820 1.890 1.780 1.840 22,708 +0.06(+3.60%)
Jul 17, 2018 1.680 1.780 1.680 1.776 17,195 +0.12(+7.31%)
Jul 16, 2018 1.650 1.670 1.640 1.655 6,032 -0.01(-0.90%)
Jul 13, 2018 1.650 1.670 1.640 1.670 10,303 +0.04(+2.45%)
Jul 12, 2018 1.650 1.650 1.630 1.630 1,600 +0.03(+1.87%)
Jul 11, 2018 1.510 1.600 1.510 1.600 2,818 -0.08(-4.76%)
Jul 10, 2018 1.600 1.680 1.500 1.680 16,011 -0.07(-4.00%)
Jul 09, 2018 1.750 1.890 1.400 1.750 18,842 +0.00(+0.00%)
Jul 06, 2018 1.650 1.750 1.650 1.750 12,255 +0.11(+6.71%)
Jul 05, 2018 1.700 1.700 1.640 1.640 819 -0.01(-0.61%)
Jul 03, 2018 1.650 1.650 1.650 0 +0.20(+13.79%)
Jul 02, 2018 1.350 1.440 1.450 3,231 +0.10(+7.41%)
Jun 29, 2018 1.270 1.360 1.220 1.350 9,325 -0.15(-10.00%)
Jun 28, 2018 1.250 1.570 1.250 1.500 3,107 -0.10(-6.25%)
Jun 27, 2018 1.520 1.650 1.520 1.600 2,370 +0.08(+5.26%)
Jun 26, 2018 1.650 1.650 1.520 1.520 590 -0.13(-7.88%)
Jun 25, 2018 1.670 1.700 1.650 1.650 4,864 +0.00(+0.00%)
Jun 22, 2018 1.700 1.700 1.570 1.650 15,939 -0.05(-2.94%)
Jun 21, 2018 1.700 1.790 1.630 1.700 17,669 +0.03(+1.80%)
Jun 20, 2018 1.550 1.690 1.400 1.670 6,553 +0.13(+8.44%)
Jun 19, 2018 1.810 1.810 1.540 1.540 13,664 -0.21(-12.00%)
Jun 18, 2018 1.510 1.750 1.500 1.750 17,966 +0.20(+12.90%)
Jun 15, 2018 1.850 1.850 1.550 31,703 -0.30(-16.22%)
Jun 14, 2018 2.210 2.480 1.800 1.850 54,721 -0.40(-17.78%)
Jun 13, 2018 1.700 3.350 1.700 2.250 112,181 +0.61(+37.20%)
Jun 12, 2018 1.400 1.780 1.350 1.640 28,357 +0.32(+24.24%)
Jun 11, 2018 0.9400 1.600 0.9400 1.320 75,925 +0.39(+41.94%)
Jun 08, 2018 0.8500 0.9300 0.8500 0.9300 19,360 +0.11(+13.41%)
Jun 07, 2018 0.7800 0.8700 0.7301 0.8200 42,364 +0.04(+5.13%)
Jun 06, 2018 0.7550 0.7800 0.7550 0.7800 4,102 +0.05(+6.12%)
Jun 05, 2018 0.7500 0.7600 0.7100 0.7350 6,860 +0.03(+3.52%)
Jun 04, 2018 0.6800 0.7100 0.6400 0.7100 13,600 +0.03(+4.41%)
Jun 01, 2018 0.6550 0.6800 0.6550 0.6800 31,789 +0.03(+4.62%)
May 31, 2018 0.6300 0.6500 0.6300 0.6500 5,292 +0.04(+6.56%)
May 30, 2018 0.6100 0.6100 0.6100 0.6100 23,968 -0.01(-1.45%)
May 29, 2018 0.6190 0.6190 0.6190 0.6190 1,250 +0.01(+1.64%)
May 25, 2018 0.6090 0.6090 0.6090 0 +0.02(+4.10%)
May 24, 2018 0.5850 0.5850 0.5850 0.5850 1,322 -0.04(-5.65%)
May 23, 2018 0.6100 0.6200 0.6100 0.6200 6,300 +0.05(+7.83%)
May 22, 2018 0.5750 0.5750 0.5750 0.5750 1,500 -0.00(-0.52%)
May 21, 2018 0.5900 0.6200 0.5450 0.5780 23,184 -0.01(-1.87%)
May 18, 2018 0.5900 0.6000 0.5890 0.5890 2,000 +0.08(+15.47%)
May 17, 2018 0.5350 0.5900 0.4900 0.5101 6,140 -0.05(-8.91%)
May 16, 2018 0.5900 0.5900 0.5600 0.5600 34,289 -0.03(-5.08%)
May 15, 2018 0.5850 0.5900 0.5850 0.5900 7,200 +0.04(+7.27%)
May 14, 2018 0.5600 0.5800 0.5499 0.5500 17,760 -0.01(-1.79%)
May 11, 2018 0.5600 0.5700 0.5500 0.5600 30,975 +0.04(+7.69%)
May 10, 2018 0.5200 0.5200 0.5200 0.5200 21,158 -0.04(-6.31%)
May 09, 2018 0.5700 0.5700 0.5500 0.5550 2,200 +0.06(+12.12%)
May 08, 2018 0.5690 0.5700 0.4950 0.4950 13,900 -0.07(-11.61%)
May 07, 2018 0.5450 0.5600 0.5450 0.5600 4,017 +0.02(+3.70%)
May 04, 2018 0.5300 0.5400 0.5300 0.5400 750 +0.01(+1.89%)
May 03, 2018 0.5300 0.5300 0.5300 0.5300 500 +0.01(+1.92%)
May 02, 2018 0.5200 0.5200 0.5200 0.5200 650 -0.01(-1.89%)
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.