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 )

4.650 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, May 1, 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 (%)
Aug 31, 2023 4.860 4.950 4.530 4.610 24,419 -0.24(-4.95%)
Aug 30, 2023 4.740 4.880 4.610 4.850 34,079 +0.32(+7.18%)
Aug 29, 2023 4.430 4.570 4.400 4.525 24,880 +0.04(+1.00%)
Aug 28, 2023 4.260 4.480 4.260 4.480 21,525 +0.19(+4.43%)
Aug 25, 2023 4.400 4.490 4.262 4.290 23,134 -0.05(-1.15%)
Aug 24, 2023 4.500 4.500 4.270 4.340 15,253 -0.18(-3.98%)
Aug 23, 2023 4.520 4.570 4.400 4.520 28,807 +0.03(+0.67%)
Aug 22, 2023 4.570 4.625 4.470 4.490 8,094 -0.05(-1.10%)
Aug 21, 2023 4.530 4.670 4.410 4.540 39,508 -0.01(-0.22%)
Aug 18, 2023 4.400 4.670 4.400 4.550 29,980 +0.09(+2.02%)
Aug 17, 2023 4.700 4.740 4.450 4.460 40,752 -0.24(-5.11%)
Aug 16, 2023 4.900 4.925 4.660 4.700 46,845 -0.21(-4.28%)
Aug 15, 2023 4.870 5.027 4.810 4.910 32,176 +0.01(+0.20%)
Aug 14, 2023 4.850 5.020 4.806 4.900 28,263 +0.03(+0.62%)
Aug 11, 2023 4.850 5.050 4.784 4.870 32,586 -0.07(-1.42%)
Aug 10, 2023 4.940 5.178 4.870 4.940 78,494 +0.13(+2.70%)
Aug 09, 2023 5.080 5.080 4.755 4.810 42,500 -0.26(-5.13%)
Aug 08, 2023 5.070 5.115 4.850 5.070 74,156 -0.07(-1.46%)
Aug 07, 2023 5.240 5.250 5.000 5.145 36,770 -0.11(-2.00%)
Aug 04, 2023 5.568 5.568 5.250 5.250 38,682 -0.20(-3.67%)
Aug 03, 2023 5.100 5.705 5.100 5.450 55,269 +0.24(+4.61%)
Aug 02, 2023 5.270 5.460 4.930 5.210 86,972 -0.15(-2.80%)
Aug 01, 2023 5.680 5.680 5.300 5.360 94,387 -0.27(-4.80%)
Jul 31, 2023 5.670 5.865 5.570 5.630 79,424 +0.10(+1.81%)
Jul 28, 2023 5.560 5.780 5.500 5.530 107,299 -0.03(-0.54%)
Jul 27, 2023 5.110 5.560 5.026 5.560 175,852 +0.55(+10.98%)
Jul 26, 2023 4.930 5.070 4.800 5.010 37,498 +0.13(+2.66%)
Jul 25, 2023 4.830 4.950 4.750 4.880 41,671 +0.05(+1.04%)
Jul 24, 2023 4.970 5.228 4.750 4.830 116,833 -0.15(-3.01%)
Jul 21, 2023 4.900 5.220 4.797 4.980 145,871 +0.16(+3.32%)
Jul 20, 2023 5.320 5.370 4.720 4.820 95,332 -0.51(-9.57%)
Jul 19, 2023 4.960 5.350 4.920 5.330 110,683 +0.41(+8.33%)
Jul 18, 2023 4.770 5.050 4.770 4.920 37,028 +0.11(+2.29%)
Jul 17, 2023 4.750 4.930 4.750 4.810 22,761 +0.09(+1.91%)
Jul 14, 2023 4.970 4.980 4.705 4.720 44,796 -0.27(-5.41%)
Jul 13, 2023 4.800 4.990 4.800 4.990 71,301 +0.28(+5.94%)
Jul 12, 2023 4.490 4.880 4.389 4.710 49,237 +0.29(+6.56%)
Jul 11, 2023 4.428 4.550 4.360 4.420 26,054 -0.04(-0.90%)
Jul 10, 2023 4.300 4.560 4.260 4.460 59,433 +0.19(+4.45%)
Jul 07, 2023 4.120 4.300 4.070 4.270 30,984 +0.21(+5.17%)
Jul 06, 2023 4.150 4.200 3.860 4.060 41,201 -0.08(-1.93%)
Jul 05, 2023 4.480 4.480 4.130 4.140 23,923 -0.33(-7.33%)
Jul 03, 2023 4.260 4.480 4.260 4.468 22,696 +0.16(+3.65%)
Jun 30, 2023 4.250 4.423 4.155 4.310 44,262 +0.13(+3.11%)
Jun 29, 2023 4.110 4.200 4.000 4.180 12,884 +0.07(+1.70%)
Jun 28, 2023 4.040 4.200 4.020 4.110 50,438 +0.07(+1.73%)
Jun 27, 2023 3.840 4.040 3.810 4.040 16,550 +0.21(+5.48%)
Jun 26, 2023 3.945 3.945 3.820 3.830 22,530 -0.08(-2.05%)
Jun 23, 2023 3.910 4.000 3.860 3.910 21,505 -0.05(-1.29%)
Jun 22, 2023 3.924 4.030 3.895 3.961 30,865 +0.05(+1.30%)
Jun 21, 2023 4.000 4.000 3.890 3.910 16,557 -0.07(-1.76%)
Jun 20, 2023 4.100 4.106 3.910 3.980 51,845 -0.07(-1.73%)
Jun 16, 2023 4.160 4.190 4.040 4.050 25,008 -0.05(-1.22%)
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.