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 (%)
May 31, 2024 3.080 3.125 3.000 3.030 35,220 -0.03(-0.98%)
May 30, 2024 3.010 3.210 2.960 3.060 52,724 +0.06(+2.00%)
May 29, 2024 3.060 3.078 3.000 3.000 43,446 -0.09(-2.91%)
May 28, 2024 3.140 3.259 3.060 3.090 23,342 -0.04(-1.28%)
May 24, 2024 3.100 3.190 3.100 3.130 26,086 +0.00(+0.00%)
May 23, 2024 3.230 3.265 3.080 3.130 56,413 -0.07(-2.19%)
May 22, 2024 3.120 3.290 3.091 3.200 65,762 +0.09(+2.89%)
May 21, 2024 3.060 3.140 3.000 3.110 44,264 +0.09(+3.15%)
May 20, 2024 3.240 3.279 2.920 3.015 169,812 -0.19(-6.07%)
May 17, 2024 3.350 3.370 3.130 3.210 119,401 -0.12(-3.60%)
May 16, 2024 3.250 3.410 3.250 3.330 54,999 +0.07(+2.15%)
May 15, 2024 3.410 3.530 3.220 3.260 75,843 -0.12(-3.55%)
May 14, 2024 3.140 3.520 3.010 3.380 125,479 +0.16(+4.97%)
May 13, 2024 3.500 3.536 3.200 3.220 111,347 -0.20(-5.85%)
May 10, 2024 3.850 3.850 2.900 3.420 591,282 -1.16(-25.33%)
May 09, 2024 4.860 4.981 4.510 4.580 150,153 -0.26(-5.37%)
May 08, 2024 4.930 4.955 4.750 4.840 36,869 -0.09(-1.83%)
May 07, 2024 5.000 5.000 4.810 4.930 34,494 -0.02(-0.40%)
May 06, 2024 4.920 5.050 4.910 4.950 45,307 +0.04(+0.81%)
May 03, 2024 4.860 5.000 4.820 4.910 20,598 +0.08(+1.66%)
May 02, 2024 4.840 4.970 4.680 4.830 36,653 +0.03(+0.63%)
May 01, 2024 4.660 4.890 4.440 4.800 54,933 +0.15(+3.23%)
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%)
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.