FLUX POWER HOLDINGS INC Historical Stock Prices

FLUX 
$0.0639
*  
0.0049
8.31 %
Get FLUX Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading FLUX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.0639  0.0639  0.0639 17,000
04/27/2015 0.0639 0.0639 0.0639 0.0639 17,000
04/24/2015 0.0639 0.0639 0.059 0.059 47,900
04/23/2015 0.065 0.065 0.0581 0.0581 14,474
04/22/2015 0.061 0.061 0.061 0.061 00
04/21/2015 0.0601 0.0659 0.06 0.061 143,253
04/20/2015 0.063 0.063 0.063 0.063 00
04/17/2015 0.063 0.063 0.063 0.063 10,000
04/16/2015 0.063 0.063 0.0626 0.063 5,300
04/15/2015 0.062 0.063 0.062 0.063 85,693
04/14/2015 0.059 0.064 0.059 0.059 29,638
04/13/2015 0.059 0.059 0.059 0.059 00
04/10/2015 0.0585 0.0669 0.0585 0.059 33,400
04/09/2015 0.0556 0.0556 0.0556 0.0556 00
04/08/2015 0.06 0.06 0.0556 0.0556 129,838
04/07/2015 0.0585 0.0619 0.0585 0.06 92,500
04/06/2015 0.0634 0.0634 0.0634 0.0634 00
04/02/2015 0.0649 0.0649 0.0634 0.0634 10,100
04/01/2015 0.0649 0.0649 0.0649 0.0649 900
03/31/2015 0.06 0.0639 0.06 0.0639 64,433
03/30/2015 0.06 0.06 0.06 0.06 6,000
03/27/2015 0.0611 0.0649 0.061 0.061 71,040
03/26/2015 0.0649 0.065 0.0649 0.065 74,297
03/25/2015 0.0649 0.065 0.0649 0.065 166,424
03/24/2015 0.0649 0.0649 0.0648 0.0648 159,400
03/23/2015 0.065 0.065 0.064 0.0649 94,300
03/20/2015 0.0699 0.0699 0.066 0.066 58,700
03/19/2015 0.064 0.0729 0.057 0.064 532,976
03/18/2015 0.0646 0.066 0.0646 0.066 8,000
03/17/2015 0.06 0.06 0.0528 0.054 17,000
03/16/2015 0.06 0.066 0.06 0.06 14,500
03/13/2015 0.06 0.06 0.06 0.06 10,000
03/12/2015 0.0602 0.0629 0.06 0.062 48,000
03/11/2015 0.0629 0.0629 0.0629 0.0629 122,000
03/10/2015 0.066 0.0678 0.06 0.0678 26,340
03/09/2015 0.066 0.066 0.066 0.066 1,000
03/06/2015 0.0664 0.0679 0.06 0.06 133,000
03/05/2015 0.0681 0.0699 0.055 0.055 65,700
03/04/2015 0.0681 0.0681 0.0681 0.0681 3,000
03/03/2015 0.0735 0.0735 0.0611 0.0697 109,000
03/02/2015 0.0642 0.0729 0.0612 0.0729 102,000
02/27/2015 0.073 0.073 0.0724 0.0724 5,000
02/26/2015 0.07 0.073 0.0618 0.073 22,662
02/25/2015 0.069 0.073 0.069 0.073 11,500
02/24/2015 0.065 0.07 0.065 0.07 89,000
02/23/2015 0.0611 0.071 0.0611 0.071 7,100
02/20/2015 0.07 0.071 0.07 0.071 4,000
02/19/2015 0.0601 0.0646 0.06 0.064 126,400
02/18/2015 0.073 0.073 0.0642 0.0699 58,400
02/17/2015 0.073 0.073 0.0611 0.073 2,810
02/13/2015 0.0652 0.073 0.065 0.065 78,200
02/12/2015 0.054 0.0749 0.054 0.0611 95,528
02/11/2015 0.0526 0.073 0.0526 0.073 1,300
02/10/2015 0.073 0.073 0.073 0.073 10,000
02/09/2015 0.0749 0.0749 0.0691 0.0749 25,500
02/06/2015 0.07 0.0749 0.07 0.0749 10,700
02/05/2015 0.0693 0.0749 0.0661 0.0661 83,400
02/04/2015 0.075 0.083 0.075 0.083 10,000
02/03/2015 0.0742 0.075 0.0742 0.075 1,000
02/02/2015 0.0701 0.0749 0.07 0.0749 39,200
01/30/2015 0.0698 0.092 0.065 0.085 75,811
01/29/2015 0.0624 0.0698 0.0624 0.0698 600
01/28/2015 0.075 0.075 0.053 0.0699 377,798
01/27/2015 0.065 0.07 0.052 0.06 101,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?