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 )

5.690 -0.310 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 5.990 6.040 5.580 5.690 234,090 -0.31(-5.17%)
Oct 20, 2021 5.680 6.010 5.550 6.000 436,058 +0.33(+5.82%)
Oct 19, 2021 5.640 5.680 5.550 5.670 137,384 +0.09(+1.61%)
Oct 18, 2021 5.450 5.636 5.390 5.580 124,628 +0.20(+3.72%)
Oct 15, 2021 5.700 5.700 5.340 5.380 152,437 -0.25(-4.44%)
Oct 14, 2021 5.650 5.730 5.572 5.630 197,302 -0.03(-0.53%)
Oct 13, 2021 5.570 5.690 5.460 5.660 144,913 +0.11(+1.98%)
Oct 12, 2021 5.450 5.585 5.400 5.550 121,494 +0.18(+3.35%)
Oct 11, 2021 5.400 5.500 5.290 5.370 219,509 +0.01(+0.19%)
Oct 08, 2021 5.450 5.500 5.120 5.360 183,299 -0.06(-1.11%)
Oct 07, 2021 5.210 5.470 5.112 5.420 255,130 +0.26(+5.04%)
Oct 06, 2021 5.200 5.650 5.060 5.160 339,003 -0.08(-1.53%)
Oct 05, 2021 5.150 5.360 4.850 5.240 614,408 +0.41(+8.49%)
Oct 04, 2021 5.150 5.150 4.760 4.830 321,695 -0.25(-4.92%)
Oct 01, 2021 5.130 5.264 5.020 5.080 490,650 +0.00(+0.00%)
Sep 30, 2021 5.050 5.340 4.850 5.080 595,301 +0.09(+1.80%)
Sep 29, 2021 5.160 5.240 4.750 4.990 2,162,074 -0.22(-4.22%)
Sep 28, 2021 5.700 5.780 5.000 5.210 766,116 -0.51(-8.92%)
Sep 27, 2021 5.680 5.810 5.406 5.720 647,446 +0.01(+0.26%)
Sep 24, 2021 5.920 5.960 5.660 5.705 360,517 -0.17(-2.81%)
Sep 23, 2021 6.500 6.650 5.820 5.870 1,337,093 -1.65(-21.94%)
Sep 22, 2021 7.500 7.840 7.400 7.520 172,951 +0.10(+1.35%)
Sep 21, 2021 6.510 7.750 6.330 7.420 220,646 +0.82(+12.42%)
Sep 20, 2021 6.300 6.766 6.122 6.600 127,779 +0.22(+3.45%)
Sep 17, 2021 6.600 6.830 6.000 6.380 596,412 -0.31(-4.63%)
Sep 16, 2021 7.240 7.240 6.400 6.690 296,802 -0.63(-8.61%)
Sep 15, 2021 7.100 7.387 6.810 7.320 55,905 +0.22(+3.10%)
Sep 14, 2021 7.540 7.625 6.870 7.100 83,309 -0.36(-4.83%)
Sep 13, 2021 7.790 7.900 7.250 7.460 76,823 -0.33(-4.24%)
Sep 10, 2021 8.130 8.340 7.564 7.790 42,585 -0.18(-2.26%)
Sep 09, 2021 8.200 8.220 7.800 7.970 35,834 -0.10(-1.24%)
Sep 08, 2021 8.000 8.390 8.000 8.070 23,588 +0.01(+0.12%)
Sep 07, 2021 8.300 8.490 8.000 8.060 27,789 -0.29(-3.47%)
Sep 03, 2021 8.310 8.455 8.220 8.350 19,912 +0.00(+0.00%)
Sep 02, 2021 8.400 8.465 8.250 8.350 28,587 -0.07(-0.83%)
Sep 01, 2021 8.250 8.490 8.120 8.420 32,155 +0.20(+2.43%)
Aug 31, 2021 8.330 8.636 8.180 8.220 50,276 -0.13(-1.56%)
Aug 30, 2021 8.370 8.580 8.100 8.350 86,251 +0.03(+0.36%)
Aug 27, 2021 8.170 8.380 8.110 8.320 24,344 +0.16(+1.96%)
Aug 26, 2021 8.350 8.350 8.050 8.160 12,623 -0.17(-2.04%)
Aug 25, 2021 8.520 8.520 8.150 8.330 46,535 -0.19(-2.23%)
Aug 24, 2021 8.110 8.520 8.110 8.520 46,912 +0.55(+6.90%)
Aug 23, 2021 7.200 8.355 7.200 7.970 98,633 +0.86(+12.10%)
Aug 20, 2021 7.110 7.788 6.992 7.110 139,555 +0.02(+0.28%)
Aug 19, 2021 7.770 8.347 7.000 7.090 120,485 -0.87(-10.93%)
Aug 18, 2021 8.280 8.740 7.920 7.960 46,077 -0.34(-4.10%)
Aug 17, 2021 8.660 8.660 8.197 8.300 81,837 -0.40(-4.60%)
Aug 16, 2021 9.720 9.720 8.700 8.700 47,779 -1.02(-10.49%)
Aug 13, 2021 9.760 9.990 9.500 9.720 21,463 -0.05(-0.51%)
Aug 12, 2021 9.910 9.990 9.670 9.770 17,984 -0.18(-1.81%)
Aug 11, 2021 10.18 10.45 9.700 9.950 42,471 -0.01(-0.10%)
Aug 10, 2021 9.900 10.50 9.640 9.960 38,877 +0.18(+1.84%)
Aug 09, 2021 9.470 10.10 9.418 9.780 30,143 +0.36(+3.82%)
Aug 06, 2021 9.580 9.820 9.330 9.420 30,239 -0.03(-0.32%)
Aug 05, 2021 9.060 9.800 9.060 9.450 37,246 +0.39(+4.30%)
Aug 04, 2021 9.580 9.769 8.909 9.060 28,062 -0.64(-6.60%)
Aug 03, 2021 9.580 9.990 9.551 9.700 45,725 +0.12(+1.25%)
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.