Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dragonfly Energy Holdings Corp - Common Stock (NQ: DFLI )

0.8333 +0.1033 (+14.15%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 5.110 5.125 4.550 4.580 140,104 -0.40(-8.03%)
May 05, 2023 5.090 5.330 4.910 4.980 68,549 -0.02(-0.40%)
May 04, 2023 4.980 5.240 4.980 5.000 41,147 -0.03(-0.60%)
May 03, 2023 4.970 5.260 4.870 5.030 69,410 -0.03(-0.59%)
May 02, 2023 4.920 5.250 4.920 5.060 37,440 -0.10(-1.94%)
May 01, 2023 4.880 5.190 4.800 5.160 53,752 +0.10(+1.98%)
Apr 28, 2023 4.990 5.250 4.870 5.060 110,544 +0.05(+1.10%)
Apr 27, 2023 4.720 5.070 4.548 5.005 106,430 +0.29(+6.04%)
Apr 26, 2023 4.670 4.860 4.620 4.720 69,549 +0.09(+1.94%)
Apr 25, 2023 4.950 4.950 4.510 4.630 59,148 -0.30(-6.09%)
Apr 24, 2023 5.000 5.140 4.890 4.930 111,400 -0.04(-0.80%)
Apr 21, 2023 4.830 5.120 4.620 4.970 154,079 +0.08(+1.64%)
Apr 20, 2023 4.430 5.550 4.310 4.890 485,442 +0.50(+11.39%)
Apr 19, 2023 4.570 4.640 4.190 4.390 320,181 -0.50(-10.22%)
Apr 18, 2023 5.470 5.960 4.840 4.890 536,713 -0.50(-9.28%)
Apr 17, 2023 5.810 6.350 4.810 5.390 3,426,987 +1.10(+25.64%)
Apr 14, 2023 4.400 4.440 3.950 4.290 118,370 +0.10(+2.39%)
Apr 13, 2023 3.950 4.510 3.800 4.190 379,897 +0.46(+12.33%)
Apr 12, 2023 3.200 3.940 3.160 3.730 351,072 +0.55(+17.30%)
Apr 11, 2023 3.270 3.330 3.170 3.180 57,384 -0.07(-2.15%)
Apr 10, 2023 3.400 3.490 3.000 3.250 175,902 -0.10(-2.99%)
Apr 06, 2023 3.360 3.400 3.300 3.350 77,799 +0.08(+2.45%)
Apr 05, 2023 3.350 3.427 3.220 3.270 173,346 +0.10(+3.15%)
Apr 04, 2023 3.150 3.420 3.150 3.170 195,838 +0.19(+6.38%)
Apr 03, 2023 3.000 3.070 2.900 2.980 131,864 -0.02(-0.67%)
Mar 31, 2023 3.200 3.200 2.540 3.000 300,763 -0.14(-4.46%)
Mar 30, 2023 3.990 3.990 3.010 3.140 562,074 -1.30(-29.28%)
Mar 29, 2023 3.980 4.550 3.926 4.440 89,791 +0.52(+13.27%)
Mar 28, 2023 4.120 4.135 3.900 3.920 22,573 -0.23(-5.54%)
Mar 27, 2023 4.100 4.100 3.990 4.150 31,938 +0.03(+0.73%)
Mar 24, 2023 4.420 4.530 3.970 4.120 86,479 -0.30(-6.79%)
Mar 23, 2023 4.450 4.600 4.240 4.420 92,842 -0.09(-2.00%)
Mar 22, 2023 5.000 5.000 4.250 4.510 164,175 -0.20(-4.25%)
Mar 21, 2023 4.040 4.840 4.040 4.710 194,123 +0.72(+18.05%)
Mar 20, 2023 3.600 4.145 3.440 3.990 147,088 +0.39(+10.83%)
Mar 17, 2023 2.790 3.680 2.610 3.600 224,112 +0.85(+30.91%)
Mar 16, 2023 2.830 2.862 2.625 2.750 148,507 -0.15(-5.17%)
Mar 15, 2023 3.210 3.210 2.850 2.900 157,467 -0.28(-8.81%)
Mar 14, 2023 3.510 3.725 3.120 3.180 210,202 -0.37(-10.42%)
Mar 13, 2023 3.880 3.880 3.461 3.550 156,333 -0.42(-10.58%)
Mar 10, 2023 4.270 4.400 3.900 3.970 127,650 -0.35(-8.10%)
Mar 09, 2023 4.350 4.350 4.220 4.320 90,413 -0.02(-0.46%)
Mar 08, 2023 4.380 4.460 4.270 4.340 66,471 +0.00(+0.00%)
Mar 07, 2023 4.250 4.405 4.160 4.340 130,578 +0.13(+3.09%)
Mar 06, 2023 4.220 4.330 4.100 4.210 88,182 +0.03(+0.72%)
Mar 03, 2023 4.180 4.340 4.050 4.180 61,250 +0.05(+1.21%)
Mar 02, 2023 4.160 4.290 4.000 4.130 94,538 -0.03(-0.72%)
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.