Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Flux Power Holdings Inc (NQ: FLUX )

2.830 -0.080 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 4.870 5.050 4.650 4.650 105,474 -0.23(-4.71%)
Apr 29, 2024 4.550 4.880 4.400 4.880 62,021 +0.45(+10.16%)
Apr 26, 2024 4.410 4.588 4.330 4.430 34,379 +0.02(+0.45%)
Apr 25, 2024 4.250 4.490 4.150 4.410 53,153 +0.15(+3.52%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.