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:

Flux Power Holdings Inc (NQ: FLUX )

3.940 -0.080 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.010 4.100 3.830 3.940 83,129 -0.08(-1.99%)
Jul 18, 2024 4.090 4.550 4.000 4.020 156,249 -0.02(-0.50%)
Jul 17, 2024 4.060 4.240 3.970 4.040 85,621 -0.02(-0.49%)
Jul 16, 2024 3.910 4.100 3.800 4.060 61,296 +0.18(+4.64%)
Jul 15, 2024 4.600 4.750 3.810 3.880 293,392 -0.57(-12.81%)
Jul 12, 2024 4.100 4.500 3.980 4.450 197,631 +0.39(+9.61%)
Jul 11, 2024 3.790 4.200 3.740 4.060 227,337 +0.49(+13.73%)
Jul 10, 2024 3.420 3.880 3.420 3.570 214,265 +0.22(+6.57%)
Jul 09, 2024 3.420 3.590 3.250 3.350 127,895 -0.05(-1.47%)
Jul 08, 2024 3.140 3.430 3.140 3.400 61,085 +0.28(+8.97%)
Jul 05, 2024 3.130 3.270 3.000 3.120 112,050 -0.05(-1.58%)
Jul 03, 2024 3.100 3.230 3.021 3.170 26,953 +0.09(+2.92%)
Jul 02, 2024 3.070 3.190 3.070 3.080 38,918 +0.01(+0.33%)
Jul 01, 2024 3.110 3.110 3.000 3.070 39,617 -0.04(-1.29%)
Jun 28, 2024 3.250 3.270 3.020 3.110 45,334 -0.10(-3.12%)
Jun 27, 2024 3.190 3.230 3.030 3.210 52,587 +0.02(+0.63%)
Jun 26, 2024 3.090 3.230 3.090 3.190 24,381 +0.06(+1.92%)
Jun 25, 2024 3.230 3.255 3.031 3.130 27,214 -0.12(-3.69%)
Jun 24, 2024 3.160 3.330 3.092 3.250 91,002 +0.10(+3.17%)
Jun 21, 2024 3.140 3.200 3.000 3.150 45,133 +0.02(+0.64%)
Jun 20, 2024 3.050 3.260 3.000 3.130 47,923 +0.08(+2.62%)
Jun 18, 2024 3.160 3.250 3.003 3.050 58,413 -0.12(-3.79%)
Jun 17, 2024 3.270 3.295 2.991 3.170 130,238 -0.16(-4.80%)
Jun 14, 2024 3.750 4.160 3.160 3.330 260,992 -0.37(-10.00%)
Jun 13, 2024 3.060 3.950 3.050 3.700 264,263 +0.65(+21.31%)
Jun 12, 2024 2.890 3.090 2.850 3.050 413,261 +0.30(+10.91%)
Jun 11, 2024 2.860 2.860 2.640 2.750 109,558 -0.12(-4.18%)
Jun 10, 2024 2.800 2.920 2.800 2.870 34,384 +0.07(+2.50%)
Jun 07, 2024 2.860 2.980 2.800 2.800 46,118 -0.06(-2.10%)
Jun 06, 2024 2.910 3.000 2.790 2.860 84,203 -0.06(-2.05%)
Jun 05, 2024 3.030 3.030 2.910 2.920 67,415 -0.09(-2.99%)
Jun 04, 2024 3.030 3.120 3.000 3.010 40,362 -0.09(-2.90%)
Jun 03, 2024 3.070 3.140 2.980 3.100 33,407 +0.07(+2.31%)
May 31, 2024 3.080 3.125 3.000 3.030 35,220 -0.03(-0.98%)
May 30, 2024 3.010 3.210 2.960 3.060 52,724 +0.06(+2.00%)
May 29, 2024 3.060 3.078 3.000 3.000 43,446 -0.09(-2.91%)
May 28, 2024 3.140 3.259 3.060 3.090 23,342 -0.04(-1.28%)
May 24, 2024 3.100 3.190 3.100 3.130 26,086 +0.00(+0.00%)
May 23, 2024 3.230 3.265 3.080 3.130 56,413 -0.07(-2.19%)
May 22, 2024 3.120 3.290 3.091 3.200 65,762 +0.09(+2.89%)
May 21, 2024 3.060 3.140 3.000 3.110 44,264 +0.09(+3.15%)
May 20, 2024 3.240 3.279 2.920 3.015 169,812 -0.19(-6.07%)
May 17, 2024 3.350 3.370 3.130 3.210 119,401 -0.12(-3.60%)
May 16, 2024 3.250 3.410 3.250 3.330 54,999 +0.07(+2.15%)
May 15, 2024 3.410 3.530 3.220 3.260 75,843 -0.12(-3.55%)
May 14, 2024 3.140 3.520 3.010 3.380 125,479 +0.16(+4.97%)
May 13, 2024 3.500 3.536 3.200 3.220 111,347 -0.20(-5.85%)
May 10, 2024 3.850 3.850 2.900 3.420 591,282 -1.16(-25.33%)
May 09, 2024 4.860 4.981 4.510 4.580 150,153 -0.26(-5.37%)
May 08, 2024 4.930 4.955 4.750 4.840 36,869 -0.09(-1.83%)
May 07, 2024 5.000 5.000 4.810 4.930 34,494 -0.02(-0.40%)
May 06, 2024 4.920 5.050 4.910 4.950 45,307 +0.04(+0.81%)
May 03, 2024 4.860 5.000 4.820 4.910 20,598 +0.08(+1.66%)
May 02, 2024 4.840 4.970 4.680 4.830 36,653 +0.03(+0.63%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.