Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flux Power Holdings Inc (NQ: FLUX )

3.310 -0.020 (-0.60%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 17, 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 (%)
Feb 28, 2022 2.580 2.740 2.560 2.570 39,355 -0.06(-2.28%)
Feb 25, 2022 2.580 2.700 2.601 2.630 35,228 +0.07(+2.73%)
Feb 24, 2022 2.330 2.600 2.340 2.560 64,717 +0.14(+5.79%)
Feb 23, 2022 2.610 2.669 2.420 2.420 66,845 -0.19(-7.28%)
Feb 22, 2022 2.520 2.725 2.460 2.610 90,384 +0.04(+1.56%)
Feb 18, 2022 2.570 0 -0.13(-4.81%)
Feb 17, 2022 2.750 2.795 2.620 2.700 76,838 -0.04(-1.46%)
Feb 16, 2022 2.810 2.839 2.704 2.740 52,010 -0.04(-1.44%)
Feb 15, 2022 2.880 2.900 2.645 2.780 146,549 -0.04(-1.42%)
Feb 14, 2022 2.990 3.100 2.820 2.820 77,263 -0.17(-5.69%)
Feb 11, 2022 3.010 3.192 2.900 2.990 269,887 -0.48(-13.83%)
Feb 10, 2022 3.410 3.503 3.310 3.470 76,215 +0.05(+1.46%)
Feb 09, 2022 3.430 3.540 3.270 3.420 86,941 +0.07(+2.09%)
Feb 08, 2022 3.100 3.398 3.034 3.350 100,458 +0.26(+8.41%)
Feb 07, 2022 3.110 3.260 3.020 3.090 46,412 -0.03(-0.96%)
Feb 04, 2022 3.140 3.170 3.000 3.120 71,613 +0.00(+0.00%)
Feb 03, 2022 3.200 3.120 3.120 17,256 -0.17(-5.17%)
Feb 02, 2022 3.610 3.610 3.230 3.290 64,667 -0.29(-8.10%)
Feb 01, 2022 3.530 3.620 3.420 3.580 49,385 +0.09(+2.58%)
Jan 31, 2022 3.360 3.490 45,540 +0.19(+5.76%)
Jan 28, 2022 3.190 3.350 3.000 3.300 58,297 +0.12(+3.77%)
Jan 27, 2022 3.390 3.480 3.140 3.180 45,132 -0.18(-5.36%)
Jan 26, 2022 3.550 3.610 3.330 3.360 39,671 -0.08(-2.33%)
Jan 25, 2022 3.500 3.569 3.330 3.440 59,726 -0.18(-4.97%)
Jan 24, 2022 3.500 3.620 3.180 3.620 133,582 +0.02(+0.56%)
Jan 21, 2022 3.620 3.780 3.500 3.600 82,782 -0.06(-1.64%)
Jan 20, 2022 3.900 3.980 3.545 3.660 141,889 -0.20(-5.18%)
Jan 19, 2022 3.940 4.000 3.800 3.860 104,904 -0.10(-2.53%)
Jan 18, 2022 4.060 4.060 3.875 3.960 68,971 -0.21(-5.04%)
Jan 14, 2022 4.170 0 -0.01(-0.24%)
Jan 13, 2022 4.100 4.276 4.100 4.180 35,985 +0.07(+1.70%)
Jan 12, 2022 4.160 4.190 4.000 4.110 49,425 -0.01(-0.24%)
Jan 11, 2022 4.210 4.250 4.060 4.120 47,402 -0.03(-0.72%)
Jan 10, 2022 4.210 4.270 4.060 4.150 47,715 -0.07(-1.66%)
Jan 07, 2022 4.180 4.240 4.130 4.220 47,436 +0.04(+0.96%)
Jan 06, 2022 4.340 4.350 4.050 4.180 69,263 -0.13(-3.02%)
Jan 05, 2022 4.490 4.685 4.210 4.310 130,190 -0.23(-5.07%)
Jan 04, 2022 4.350 4.698 4.280 4.540 244,224 +0.17(+3.89%)
Jan 03, 2022 4.330 4.410 4.200 4.370 41,884 +0.08(+1.86%)
Dec 31, 2021 4.399 4.399 4.160 4.290 97,022 +0.04(+0.94%)
Dec 30, 2021 4.050 4.300 4.050 4.250 106,551 +0.27(+6.78%)
Dec 29, 2021 4.130 4.208 3.950 3.980 92,236 -0.15(-3.63%)
Dec 28, 2021 4.300 4.320 3.910 4.130 213,710 -0.16(-3.73%)
Dec 27, 2021 4.510 4.535 4.218 4.290 128,331 -0.19(-4.24%)
Dec 23, 2021 4.700 4.700 4.398 4.480 122,346 -0.22(-4.68%)
Dec 22, 2021 4.690 4.840 4.620 4.700 68,050 -0.05(-1.05%)
Dec 21, 2021 4.430 4.810 4.370 4.750 146,951 +0.44(+10.21%)
Dec 20, 2021 4.530 4.535 4.300 4.310 91,395 -0.23(-5.07%)
Dec 17, 2021 4.460 4.880 4.330 4.540 195,890 +0.00(+0.00%)
Dec 16, 2021 4.800 4.830 4.470 4.540 70,576 -0.20(-4.22%)
Dec 15, 2021 4.830 4.850 4.440 4.740 123,760 -0.07(-1.46%)
Dec 14, 2021 4.810 4.850 4.540 4.810 82,109 +0.16(+3.44%)
Dec 13, 2021 4.790 4.860 4.560 4.650 65,605 -0.17(-3.53%)
Dec 10, 2021 5.100 5.190 4.760 4.820 114,220 -0.16(-3.21%)
Dec 09, 2021 5.220 5.270 4.910 4.980 54,389 -0.25(-4.78%)
Dec 08, 2021 5.130 5.450 5.020 5.230 78,789 +0.07(+1.36%)
Dec 07, 2021 4.940 5.420 4.660 5.160 124,099 +0.34(+7.05%)
Dec 06, 2021 4.840 5.080 4.458 4.820 173,079 +0.12(+2.55%)
Dec 03, 2021 5.240 5.240 4.560 4.700 186,711 -0.45(-8.74%)
Dec 02, 2021 4.990 5.209 4.880 5.150 100,119 +0.27(+5.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.