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 )

4.410 +0.150 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 24, 2024 4.360 4.430 4.220 4.260 21,462 -0.08(-1.84%)
Apr 23, 2024 4.290 4.490 4.080 4.340 67,186 +0.29(+7.16%)
Apr 22, 2024 4.220 4.340 3.950 4.050 74,034 -0.18(-4.26%)
Apr 19, 2024 4.240 4.420 4.210 4.230 32,017 -0.02(-0.47%)
Apr 18, 2024 4.500 4.500 4.220 4.250 32,426 -0.22(-4.92%)
Apr 17, 2024 4.620 4.620 4.410 4.470 35,735 -0.12(-2.61%)
Apr 16, 2024 4.540 4.610 4.360 4.590 40,961 +0.01(+0.22%)
Apr 15, 2024 4.740 4.820 4.470 4.580 65,895 -0.12(-2.55%)
Apr 12, 2024 4.780 4.958 4.568 4.700 57,787 -0.14(-2.89%)
Apr 11, 2024 4.580 4.860 4.440 4.840 58,473 +0.35(+7.80%)
Apr 10, 2024 4.690 4.790 4.430 4.490 86,918 -0.27(-5.67%)
Apr 09, 2024 4.970 5.000 4.610 4.760 116,122 -0.20(-4.03%)
Apr 08, 2024 4.910 5.085 4.832 4.960 36,024 +0.00(+0.00%)
Apr 05, 2024 5.040 5.240 4.810 4.960 83,194 -0.07(-1.39%)
Apr 04, 2024 4.580 5.458 4.580 5.030 327,131 +0.52(+11.53%)
Apr 03, 2024 4.250 4.700 4.240 4.510 101,922 +0.31(+7.38%)
Apr 02, 2024 4.250 4.280 4.150 4.200 53,927 -0.15(-3.45%)
Apr 01, 2024 4.490 4.677 4.250 4.350 82,404 -0.08(-1.81%)
Mar 28, 2024 4.340 4.550 4.290 4.430 49,266 +0.08(+1.84%)
Mar 27, 2024 4.260 4.400 4.192 4.350 22,053 +0.07(+1.64%)
Mar 26, 2024 4.190 4.360 4.160 4.280 54,917 +0.12(+2.88%)
Mar 25, 2024 4.360 4.390 4.150 4.160 49,933 -0.18(-4.15%)
Mar 22, 2024 4.110 4.424 4.010 4.340 68,466 +0.26(+6.37%)
Mar 21, 2024 4.209 4.240 4.020 4.080 49,728 +0.00(+0.00%)
Mar 20, 2024 3.920 4.160 3.873 4.080 41,047 +0.16(+4.08%)
Mar 19, 2024 3.990 4.038 3.829 3.920 46,483 -0.08(-2.00%)
Mar 18, 2024 4.000 4.060 3.890 4.000 40,711 +0.03(+0.76%)
Mar 15, 2024 3.980 4.020 3.900 3.970 38,086 -0.07(-1.73%)
Mar 14, 2024 4.100 4.120 3.930 4.040 34,951 -0.03(-0.74%)
Mar 13, 2024 4.030 4.243 3.991 4.070 50,423 +0.02(+0.49%)
Mar 12, 2024 4.200 4.278 3.960 4.050 100,223 -0.09(-2.17%)
Mar 11, 2024 4.200 4.420 4.100 4.140 31,531 -0.08(-1.90%)
Mar 08, 2024 4.590 4.590 4.100 4.220 51,749 -0.12(-2.76%)
Mar 07, 2024 4.340 4.440 4.278 4.340 36,566 +0.01(+0.23%)
Mar 06, 2024 4.350 4.490 4.230 4.330 71,985 +0.09(+2.12%)
Mar 05, 2024 4.360 4.474 4.100 4.240 65,034 -0.12(-2.75%)
Mar 04, 2024 4.340 4.460 4.200 4.360 57,667 +0.00(+0.00%)
Mar 01, 2024 4.600 4.750 4.310 4.360 54,601 -0.25(-5.42%)
Feb 29, 2024 4.720 4.875 4.370 4.610 120,881 +0.08(+1.77%)
Feb 28, 2024 5.130 5.130 4.510 4.530 135,587 -0.61(-11.87%)
Feb 27, 2024 5.290 5.350 4.930 5.140 58,032 -0.14(-2.65%)
Feb 26, 2024 5.230 5.404 5.150 5.280 69,662 -0.03(-0.56%)
Feb 23, 2024 5.530 5.537 5.150 5.310 59,906 -0.09(-1.67%)
Feb 22, 2024 5.480 5.529 5.150 5.400 95,443 -0.07(-1.28%)
Feb 21, 2024 5.610 5.639 5.340 5.470 77,308 -0.13(-2.32%)
Feb 20, 2024 5.420 5.660 5.350 5.600 100,783 +0.30(+5.66%)
Feb 16, 2024 5.580 5.740 5.300 5.300 180,356 -0.25(-4.50%)
Feb 15, 2024 5.280 5.860 5.100 5.550 195,094 +0.35(+6.73%)
Feb 14, 2024 4.400 5.513 4.376 5.200 296,278 +0.82(+18.72%)
Feb 13, 2024 4.300 4.440 4.245 4.380 93,463 -0.01(-0.23%)
Feb 12, 2024 4.230 4.490 4.230 4.390 102,555 +0.16(+3.78%)
Feb 09, 2024 4.190 4.438 3.919 4.230 80,447 +0.38(+9.87%)
Feb 08, 2024 4.110 4.280 3.770 3.850 89,877 -0.23(-5.64%)
Feb 07, 2024 4.350 4.420 4.010 4.080 105,317 -0.29(-6.64%)
Feb 06, 2024 4.630 4.670 4.225 4.370 73,976 -0.21(-4.59%)
Feb 05, 2024 4.650 4.688 4.520 4.580 28,460 -0.04(-0.87%)
Feb 02, 2024 4.650 4.700 4.540 4.620 20,903 -0.02(-0.43%)
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.