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 )

4.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2021 12.08 12.60 11.50 11.63 91,176 -0.53(-4.36%)
Jun 29, 2021 11.51 12.16 11.17 12.16 136,485 +0.67(+5.83%)
Jun 28, 2021 11.48 11.69 11.02 11.49 60,373 -0.02(-0.17%)
Jun 25, 2021 11.10 11.68 11.00 11.51 200,098 +0.53(+4.83%)
Jun 24, 2021 10.80 11.13 10.72 10.98 61,621 +0.26(+2.43%)
Jun 23, 2021 10.37 10.93 10.37 10.72 60,417 +0.45(+4.38%)
Jun 22, 2021 10.68 10.68 9.830 10.27 70,147 -0.59(-5.43%)
Jun 21, 2021 11.40 11.40 10.72 10.86 57,244 -0.46(-4.06%)
Jun 18, 2021 10.78 11.54 10.66 11.32 260,843 +0.34(+3.10%)
Jun 17, 2021 10.83 11.20 10.76 10.98 61,638 +0.09(+0.83%)
Jun 16, 2021 10.90 11.05 10.58 10.89 65,465 +0.03(+0.28%)
Jun 15, 2021 10.90 11.01 10.50 10.86 43,383 -0.07(-0.64%)
Jun 14, 2021 11.45 11.45 10.87 10.93 70,019 -0.32(-2.84%)
Jun 11, 2021 10.51 11.40 10.50 11.25 121,749 +0.76(+7.24%)
Jun 10, 2021 10.97 11.23 10.48 10.49 65,426 -0.48(-4.38%)
Jun 09, 2021 11.03 11.20 10.82 10.97 65,049 +0.07(+0.64%)
Jun 08, 2021 11.18 11.29 10.83 10.90 88,328 -0.10(-0.91%)
Jun 07, 2021 10.78 11.25 10.65 11.00 182,423 +0.25(+2.33%)
Jun 04, 2021 10.20 10.80 9.850 10.75 100,579 +0.55(+5.39%)
Jun 03, 2021 10.20 10.59 10.06 10.20 62,288 -0.16(-1.54%)
Jun 02, 2021 10.50 10.58 10.25 10.36 97,371 -0.14(-1.33%)
Jun 01, 2021 10.49 10.77 10.07 10.50 59,569 +0.06(+0.57%)
May 28, 2021 10.63 10.70 10.30 10.44 74,359 -0.11(-1.04%)
May 27, 2021 10.77 10.84 10.30 10.55 127,503 -0.20(-1.86%)
May 26, 2021 10.79 10.85 10.63 10.75 42,940 +0.15(+1.42%)
May 25, 2021 11.07 11.20 10.52 10.60 90,184 -0.24(-2.21%)
May 24, 2021 11.29 11.29 10.40 10.84 121,850 -0.15(-1.36%)
May 21, 2021 11.29 11.40 10.53 10.99 190,325 -0.19(-1.70%)
May 20, 2021 10.52 11.34 10.44 11.18 174,835 +0.74(+7.09%)
May 19, 2021 10.70 11.12 10.00 10.44 179,656 -0.71(-6.37%)
May 18, 2021 10.20 11.21 10.15 11.15 205,688 +1.10(+10.95%)
May 17, 2021 8.350 10.30 8.330 10.05 147,217 +1.52(+17.82%)
May 14, 2021 9.210 9.360 8.250 8.530 178,253 -0.42(-4.69%)
May 13, 2021 8.130 9.980 8.030 8.950 578,569 +1.26(+16.38%)
May 12, 2021 8.500 8.750 7.300 7.690 165,832 -0.78(-9.21%)
May 11, 2021 8.250 8.700 7.960 8.470 102,740 -0.25(-2.87%)
May 10, 2021 9.600 10.00 8.720 8.720 81,428 -0.85(-8.88%)
May 07, 2021 9.220 9.770 9.220 9.570 67,608 +0.27(+2.90%)
May 06, 2021 10.09 10.24 9.250 9.300 69,012 -0.85(-8.37%)
May 05, 2021 10.32 10.83 10.00 10.15 58,487 -0.08(-0.78%)
May 04, 2021 10.46 10.54 9.816 10.23 75,422 -0.61(-5.63%)
May 03, 2021 11.15 11.39 10.50 10.84 43,408 -0.19(-1.72%)
Apr 30, 2021 11.40 11.68 11.01 11.03 38,900 -0.53(-4.58%)
Apr 29, 2021 11.52 11.70 11.38 11.56 60,341 -0.04(-0.34%)
Apr 28, 2021 11.45 11.70 11.41 11.60 33,360 +0.23(+2.02%)
Apr 27, 2021 11.54 11.70 11.28 11.37 35,304 -0.22(-1.90%)
Apr 26, 2021 11.55 11.79 11.39 11.59 69,608 +0.20(+1.76%)
Apr 23, 2021 11.13 11.42 10.87 11.39 65,700 +0.34(+3.08%)
Apr 22, 2021 10.79 11.40 10.55 11.05 132,690 +0.38(+3.56%)
Apr 21, 2021 9.880 10.74 9.640 10.67 157,490 +0.76(+7.67%)
Apr 20, 2021 10.32 10.50 9.660 9.910 89,095 -0.49(-4.71%)
Apr 19, 2021 10.96 10.97 10.32 10.40 104,621 -0.68(-6.14%)
Apr 16, 2021 11.28 11.46 10.95 11.08 66,600 -0.24(-2.12%)
Apr 15, 2021 11.89 11.89 10.90 11.32 134,320 -0.37(-3.17%)
Apr 14, 2021 11.41 11.73 11.19 11.69 157,494 +0.49(+4.38%)
Apr 13, 2021 11.96 12.31 11.15 11.20 130,823 -0.74(-6.20%)
Apr 12, 2021 12.50 12.61 11.76 11.94 63,357 -0.57(-4.56%)
Apr 09, 2021 12.61 12.62 12.27 12.51 52,600 -0.20(-1.57%)
Apr 08, 2021 13.16 13.30 12.62 12.71 67,629 -0.37(-2.83%)
Apr 07, 2021 13.34 13.34 12.52 13.08 47,101 -0.25(-1.88%)
Apr 06, 2021 13.43 13.54 13.02 13.33 86,106 -0.22(-1.62%)
Apr 05, 2021 13.74 13.79 13.34 13.55 133,888 +0.24(+1.80%)
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.