Stockscreener 앱 받기
1.673
0.42%
-0.007
Flux Power Holdings Inc 주식 (FLUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $1.73 | $1.65 | $0.0792 | 5,322.0 | -1.19% |
| 2025-04-25 | $1.72 | $1.58 | $0.14 | 13,081.0 | +1.82% |
| 2025-04-24 | $1.71 | $1.57 | $0.1445 | 13,749.0 | -2.94% |
| 2025-04-23 | $1.71 | $1.52 | $0.1906 | 47,806.0 | +12.58% |
| 2025-04-22 | $1.58 | $1.45 | $0.13 | 14,369.0 | +4.86% |
| 2025-04-21 | $1.45 | $1.38 | $0.07 | 27,679.0 | +2.86% |
| 2025-04-17 | $1.50 | $1.40 | $0.0995 | 15,972.0 | +1.45% |
| 2025-04-16 | $1.46 | $1.37 | $0.09 | 21,348.0 | -7.38% |
| 2025-04-15 | $1.53 | $1.46 | $0.0721 | 10,594.0 | +0.68% |
| 2025-04-14 | $1.58 | $1.42 | $0.16 | 20,764.0 | -0.67% |
| 2025-04-11 | $1.54 | $1.42 | $0.1159 | 10,248.0 | -1.32% |
| 2025-04-10 | $1.58 | $1.44 | $0.14 | 31,734.0 | -1.95% |
| 2025-04-09 | $1.54 | $1.36 | $0.18 | 43,736.0 | +10.79% |
| 2025-04-08 | $1.50 | $1.37 | $0.131 | 36,993.0 | -2.80% |
| 2025-04-07 | $1.54 | $1.31 | $0.23 | 44,063.0 | -2.05% |
| 2025-04-04 | $1.60 | $1.40 | $0.20 | 40,228.0 | -4.58% |
| 2025-04-03 | $1.58 | $1.50 | $0.0826 | 24,720.0 | -6.13% |
| 2025-04-02 | $1.69 | $1.61 | $0.08 | 32,180.0 | -0.61% |
| 2025-04-01 | $1.71 | $1.61 | $0.10 | 89,170.0 | -4.65% |
| 2025-03-31 | $1.87 | $1.72 | $0.155 | 41,530.0 | -8.51% |
Flux Power Holdings Inc 주식 (FLUX) 연도별 가격 이력
이 심층 분석에서는 Flux Power Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLUX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flux Power Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flux Power Holdings Inc 주식 (FLUX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.73 | $1.31 | $0.4192 | 543,756.0 | -3.49% |
| 2025-03 | $2.20 | $1.17 | $1.04 | 1,699,652.0 | +34.37% |
| 2025-02 | $1.87 | $1.21 | $0.66 | 1,300,817.0 | -28.49% |
| 2025-01 | $2.25 | $1.57 | $0.682 | 1,549,291.0 | +13.29% |
Flux Power Holdings Inc 주식 (FLUX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.95 | $1.55 | $0.3952 | 2,129,322.0 | -11.58% |
| 2024-11 | $2.96 | $1.56 | $1.40 | 2,047,249.0 | -32.86% |
| 2024-10 | $3.39 | $2.77 | $0.6187 | 1,107,306.0 | -6.91% |
| 2024-09 | $3.48 | $2.79 | $0.6932 | 1,558,583.0 | -7.03% |
| 2024-08 | $3.77 | $3.05 | $0.7248 | 974,658.0 | -10.66% |
| 2024-07 | $4.75 | $3.00 | $1.75 | 2,541,764.0 | +17.68% |
| 2024-06 | $4.16 | $2.64 | $1.52 | 1,833,887.0 | +2.64% |
| 2024-05 | $5.05 | $2.90 | $2.15 | 1,951,657.0 | -34.84% |
| 2024-04 | $5.46 | $3.95 | $1.51 | 1,624,532.0 | +4.97% |
| 2024-03 | $4.75 | $3.83 | $0.921 | 1,012,582.0 | -3.90% |
| 2024-02 | $5.86 | $3.77 | $2.09 | 2,038,333.0 | +0.66% |
| 2024-01 | $5.80 | $4.18 | $1.62 | 1,805,912.0 | +11.44% |
Flux Power Holdings Inc 주식 (FLUX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.45 | $3.05 | $1.40 | 778,973.0 | +23.42% |
| 2023-11 | $3.94 | $3.13 | $0.81 | 570,936.0 | +3.26% |
| 2023-10 | $4.00 | $2.97 | $1.03 | 815,690.0 | -6.25% |
| 2023-09 | $5.00 | $3.43 | $1.57 | 1,043,418.0 | -25.38% |
| 2023-08 | $5.71 | $4.26 | $1.45 | 933,746.0 | -18.12% |
| 2023-07 | $5.87 | $3.86 | $2.01 | 1,337,451.0 | +30.63% |
| 2023-06 | $4.42 | $3.43 | $0.9928 | 579,912.0 | +24.93% |
| 2023-05 | $4.31 | $3.28 | $1.03 | 1,070,904.0 | -11.76% |
| 2023-04 | $5.21 | $3.00 | $2.22 | 1,504,454.0 | -19.55% |
| 2023-03 | $7.40 | $4.77 | $2.63 | 1,586,469.0 | -28.63% |
| 2023-02 | $7.50 | $5.24 | $2.26 | 1,945,354.0 | +25.18% |
| 2023-01 | $5.45 | $3.88 | $1.58 | 645,626.0 | +37.03% |
0.16%
자본화:
|
볼륨(24시간):