Stockscreener 앱 받기
2.38
4.03%
-0.10
시간 외 거래:
2.38
Flux Power Holdings Inc 주식 (FLUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $2.48 | $2.30 | $0.18 | 75,269.0 | -4.03% |
| 2024-11-04 | $2.87 | $2.46 | $0.41 | 111,271.0 | -11.43% |
| 2024-11-01 | $2.96 | $2.71 | $0.25 | 104,899.0 | -1.06% |
| 2024-10-31 | $3.02 | $2.77 | $0.2486 | 74,228.0 | -2.75% |
| 2024-10-30 | $3.04 | $2.91 | $0.13 | 26,569.0 | -1.02% |
| 2024-10-29 | $2.99 | $2.90 | $0.0899 | 63,698.0 | -1.34% |
| 2024-10-28 | $3.11 | $2.96 | $0.15 | 52,359.0 | -2.61% |
| 2024-10-25 | $3.08 | $3.00 | $0.0796 | 20,598.0 | +0.99% |
| 2024-10-24 | $3.11 | $3.03 | $0.0788 | 10,505.0 | -2.57% |
| 2024-10-23 | $3.24 | $3.08 | $0.16 | 33,424.0 | -2.20% |
| 2024-10-22 | $3.25 | $3.11 | $0.1399 | 29,914.0 | +0.95% |
| 2024-10-21 | $3.24 | $3.08 | $0.16 | 42,367.0 | -0.94% |
| 2024-10-18 | $3.21 | $3.07 | $0.1399 | 19,770.0 | +2.42% |
| 2024-10-17 | $3.18 | $3.08 | $0.10 | 47,514.0 | +0.65% |
| 2024-10-16 | $3.14 | $2.97 | $0.17 | 40,743.0 | +2.83% |
| 2024-10-15 | $3.11 | $3.00 | $0.1099 | 28,884.0 | -1.96% |
| 2024-10-14 | $3.15 | $2.99 | $0.157 | 110,988.0 | -2.24% |
| 2024-10-11 | $3.13 | $2.98 | $0.15 | 39,953.0 | +5.03% |
| 2024-10-10 | $3.19 | $2.97 | $0.2173 | 69,385.0 | -4.18% |
| 2024-10-09 | $3.20 | $3.06 | $0.144 | 49,269.0 | +1.63% |
| 2024-10-08 | $3.15 | $3.00 | $0.15 | 22,058.0 | -0.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.96 | $2.30 | $0.66 | 366,708.0 | -15.90% |
| 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% |
Flux Power Holdings Inc 주식 (FLUX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.45 | $3.60 | $1.85 | 1,307,499.0 | -16.42% |
| 2022-11 | $5.41 | $3.16 | $2.25 | 1,600,218.0 | +29.08% |
| 2022-10 | $3.85 | $2.56 | $1.29 | 731,928.0 | +43.75% |
| 2022-09 | $3.44 | $2.34 | $1.10 | 893,854.0 | +2.81% |
| 2022-08 | $3.43 | $2.21 | $1.22 | 839,208.0 | -5.32% |
| 2022-07 | $2.70 | $2.06 | $0.64 | 454,160.0 | +9.58% |
| 2022-06 | $2.88 | $1.99 | $0.8935 | 684,758.0 | -11.76% |
| 2022-05 | $2.75 | $1.89 | $0.8599 | 858,949.0 | +18.78% |
| 2022-04 | $3.14 | $2.29 | $0.8501 | 1,458,220.0 | -14.23% |
| 2022-03 | $2.74 | $2.00 | $0.74 | 2,524,214.0 | +3.89% |
| 2022-02 | $3.62 | $2.33 | $1.29 | 1,515,664.0 | -26.36% |
| 2022-01 | $4.70 | $3.00 | $1.70 | 1,615,728.0 | -18.65% |
5.36%
자본화:
|
볼륨(24시간):