Flux Power Holdings Inc. Common Stockのデータ

Flux Power Holdings Inc. Common Stockの基本情報

名前 Flux Power Holdings Inc. Common Stock
ティッカー FLUX
国 United States
上場年 nan
セクター Miscellaneous

Flux Power Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.0 16.31 16.84 16.67 251600.0 16.67
2021-02-12 17.15 16.22 16.97 16.38 195500.0 16.38
2021-02-11 17.15 15.81 16.51 16.75 316900.0 16.75
2021-02-10 16.86 15.28 16.34 16.0 237500.0 16.0
2021-02-09 16.66 15.74 16.16 16.17 280100.0 16.17
2021-02-08 17.02 15.87 16.85 16.29 296100.0 16.29
2021-02-05 17.15 16.29 16.73 16.81 247900.0 16.81
2021-02-04 17.18 16.41 16.55 16.69 392800.0 16.69
2021-02-03 16.1 15.16 15.7 15.54 208000.0 15.54
2021-02-02 15.9 15.1 15.18 15.52 222900.0 15.52
2021-02-01 15.23 13.96 14.87 14.78 251300.0 14.78
2021-01-29 15.89 14.6 15.59 14.69 254700.0 14.69
2021-01-28 16.25 15.13 15.91 15.47 174900.0 15.47
2021-01-27 16.76 15.35 16.32 15.82 299100.0 15.82
2021-01-26 17.15 16.0 16.26 17.15 265700.0 17.15
2021-01-25 17.78 15.31 17.75 15.96 688100.0 15.96
2021-01-22 18.5 17.0 18.42 17.68 381800.0 17.68
2021-01-21 18.88 17.58 18.31 18.73 371300.0 18.73
2021-01-20 18.31 17.48 18.1 18.22 159100.0 18.22
2021-01-19 18.55 17.2 17.76 18.2 291400.0 18.2
2021-01-15 19.41 17.05 18.43 17.4 353600.0 17.4
2021-01-14 20.15 18.37 19.85 18.43 592800.0 18.43
2021-01-13 22.5 19.62 19.7 20.0 835700.0 20.0
2021-01-12 19.39 17.43 17.7 19.08 572600.0 19.08
2021-01-11 18.18 17.08 17.9 17.67 295400.0 17.67
2021-01-08 19.74 17.33 19.66 18.75 343500.0 18.75
2021-01-07 19.86 18.01 19.16 19.0 348400.0 19.0
2021-01-06 18.68 15.69 15.95 17.4 595900.0 17.4
2021-01-05 16.37 15.0 15.1 15.29 251600.0 15.29
2021-01-04 16.94 14.91 16.94 15.32 639400.0 15.32
2020-12-31 19.8 17.09 19.5 17.24 654600.0 17.24
2020-12-30 21.0 17.75 17.93 19.43 1908300.0 19.43
2020-12-29 18.47 16.39 17.51 17.87 623500.0 17.87
2020-12-28 21.89 13.39 13.41 17.44 2835700.0 17.44
2020-12-24 13.1 12.52 12.86 12.8 127600.0 12.8
2020-12-23 13.45 12.5 13.33 12.72 235700.0 12.72
2020-12-22 14.14 12.57 13.55 12.97 466400.0 12.97
2020-12-21 13.3 12.31 12.44 13.21 406900.0 13.21
2020-12-18 13.22 11.61 11.76 13.04 801600.0 13.04
2020-12-17 12.25 11.2 11.94 11.27 265000.0 11.27
2020-12-16 13.5 11.02 12.05 11.78 755100.0 11.78
2020-12-15 12.7 10.81 10.94 12.35 530500.0 12.35
2020-12-14 11.44 10.41 11.44 10.8 464700.0 10.8
2020-12-11 11.29 10.25 10.93 10.55 317000.0 10.55
2020-12-10 11.29 9.3 9.64 11.1 631100.0 11.1
2020-12-09 11.15 9.55 10.45 9.62 490800.0 9.62
2020-12-08 10.64 9.38 9.5 10.15 713200.0 10.15
2020-12-07 9.73 8.97 9.65 9.18 340100.0 9.18
2020-12-04 9.71 8.78 9.0 9.68 159700.0 9.68
2020-12-03 9.3 8.75 9.25 8.91 158000.0 8.91
2020-12-02 9.19 8.26 9.1 9.18 379100.0 9.18
2020-12-01 10.0 9.15 9.82 9.17 182100.0 9.17
2020-11-30 10.25 8.97 10.16 9.54 226600.0 9.54
2020-11-27 10.89 9.84 10.24 9.99 176800.0 9.99
2020-11-25 10.55 9.62 9.88 10.18 174400.0 10.18
2020-11-24 11.5 9.33 11.5 9.81 526300.0 9.81
2020-11-23 11.96 10.5 10.5 11.1 681400.0 11.1
2020-11-20 10.44 9.62 9.8 10.36 533700.0 10.36
2020-11-19 9.79 8.1 8.21 9.78 361200.0 9.78
2020-11-18 8.64 7.88 8.61 8.17 273300.0 8.17
2020-11-17 8.88 8.41 8.63 8.56 118200.0 8.56
2020-11-16 8.95 8.55 8.56 8.89 106700.0 8.89
2020-11-13 9.38 7.99 8.95 8.41 133300.0 8.41
2020-11-12 9.75 8.76 9.43 8.88 175900.0 8.88
2020-11-11 9.28 8.36 8.94 8.95 144400.0 8.95
2020-11-10 9.09 8.26 8.86 8.84 125400.0 8.84
2020-11-09 9.7 8.15 9.58 8.53 202700.0 8.53
2020-11-06 10.04 9.1 10.04 9.86 168000.0 9.86
2020-11-05 9.25 8.0 8.1 9.03 229400.0 9.03
2020-11-04 8.38 7.77 7.98 7.91 89100.0 7.91
2020-11-03 8.5 7.33 7.33 7.85 165100.0 7.85
2020-11-02 7.44 6.7 6.7 7.16 90700.0 7.16
2020-10-30 7.41 6.59 7.35 6.67 154300.0 6.67
2020-10-29 7.8 7.0 7.14 7.31 161600.0 7.31
2020-10-28 7.31 6.6 7.3 7.12 143500.0 7.12
2020-10-27 8.25 7.31 8.25 7.31 136000.0 7.31
2020-10-26 8.8 7.7 8.48 8.14 131800.0 8.14
2020-10-23 8.83 8.3 8.4 8.66 98100.0 8.66
2020-10-22 8.71 8.26 8.61 8.4 103500.0 8.4
2020-10-21 8.89 8.46 8.89 8.58 140800.0 8.58
2020-10-20 9.37 8.7 9.37 8.91 135200.0 8.91
2020-10-19 9.86 8.37 9.69 9.24 433800.0 9.24
2020-10-16 11.99 10.0 11.81 10.43 460900.0 10.43
2020-10-15 11.9 10.52 11.79 11.46 422300.0 11.46
2020-10-14 12.49 11.59 11.6 12.09 552600.0 12.09
2020-10-13 11.35 10.23 10.35 11.35 462800.0 11.35
2020-10-12 10.58 9.25 9.6 10.32 554300.0 10.32
2020-10-09 9.6 8.16 8.2 9.1 464000.0 9.1
2020-10-08 8.84 7.71 8.5 8.15 347700.0 8.15
2020-10-07 8.89 7.59 8.2 8.6 452100.0 8.6
2020-10-06 8.74 7.15 8.0 7.77 837800.0 7.77
2020-10-05 7.85 7.0 7.21 7.69 331600.0 7.69
2020-10-02 7.37 6.15 6.33 7.3 401800.0 7.3
2020-10-01 6.7 6.3 6.49 6.7 264700.0 6.7
2020-09-30 6.8 6.04 6.46 6.7 435700.0 6.7
2020-09-29 7.49 5.92 7.44 6.85 2277800.0 6.85
2020-09-28 6.0 4.89 5.87 5.4 2696400.0 5.4
2020-09-25 6.19 5.4 5.76 5.49 238500.0 5.49
2020-09-24 6.11 5.05 5.06 5.66 354700.0 5.66
2020-09-23 6.1 4.95 5.72 5.17 413300.0 5.17
2020-09-22 6.7 5.93 6.31 6.0 163900.0 6.0
2020-09-21 7.2 6.12 6.42 6.29 431000.0 6.29
2020-09-18 7.34 5.75 5.75 6.28 762100.0 6.28
2020-09-17 5.92 5.7 5.92 5.8 73100.0 5.8
2020-09-16 6.15 5.46 5.47 5.82 194500.0 5.82
2020-09-15 5.8 5.25 5.27 5.48 60800.0 5.48
2020-09-14 5.55 5.19 5.24 5.42 90600.0 5.42
2020-09-11 5.38 5.19 5.35 5.24 63000.0 5.24
2020-09-10 5.64 5.25 5.51 5.31 90400.0 5.31
2020-09-09 5.54 5.19 5.37 5.45 93300.0 5.45
2020-09-08 5.59 5.0 5.12 5.31 130700.0 5.31
2020-09-04 5.45 4.68 5.2 5.19 191800.0 5.19
2020-09-03 5.98 5.16 5.9 5.26 379300.0 5.26
2020-09-02 5.85 5.47 5.8 5.65 232000.0 5.65
2020-09-01 6.21 5.8 6.21 5.87 128600.0 5.87
2020-08-31 6.15 5.59 5.87 6.0 264900.0 6.0
2020-08-28 6.22 5.7 5.9 5.7 325000.0 5.7
2020-08-27 6.55 5.55 5.6 6.07 1316200.0 6.07
2020-08-26 5.42 5.01 5.39 5.05 180800.0 5.05
2020-08-25 5.25 4.83 4.95 4.98 287100.0 4.98
2020-08-24 5.02 4.81 4.86 4.93 235100.0 4.93
2020-08-21 5.5 4.6 5.35 5.11 469000.0 5.11
2020-08-20 5.75 4.84 4.95 5.35 1113700.0 5.35
2020-08-19 4.95 4.39 4.7 4.84 525500.0 4.84
2020-08-18 5.08 4.17 5.0 4.2 416100.0 4.2
2020-08-17 5.2 4.35 4.4 5.04 997700.0 5.04
2020-08-14 4.5 4.0 4.08 4.2 689700.0 4.2