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 )

0.7566 +0.1411 (+22.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 1.490 1.510 1.470 1.480 935,495 -0.02(-1.33%)
Jun 29, 2023 1.480 1.510 1.462 1.500 792,883 +0.00(+0.00%)
Jun 28, 2023 1.490 1.510 1.460 1.500 769,162 -0.02(-1.32%)
Jun 27, 2023 1.500 1.545 1.490 1.520 949,560 -0.02(-1.30%)
Jun 26, 2023 1.490 1.560 1.450 1.540 1,864,586 +0.04(+2.67%)
Jun 23, 2023 1.520 1.530 1.450 1.500 3,075,277 +0.00(+0.00%)
Jun 22, 2023 1.530 1.550 1.490 1.500 1,880,054 -0.05(-3.23%)
Jun 21, 2023 1.520 1.560 1.380 1.550 3,666,755 +0.05(+3.33%)
Jun 20, 2023 1.600 1.620 1.380 1.500 21,196,708 -1.29(-46.24%)
Jun 16, 2023 2.880 2.959 2.620 2.790 3,362,941 -0.01(-0.36%)
Jun 15, 2023 2.820 3.200 2.690 2.800 13,551,298 +0.24(+9.37%)
Jun 14, 2023 3.060 3.070 2.560 2.560 1,439,310 -0.54(-17.42%)
Jun 13, 2023 3.200 3.370 2.950 3.100 916,581 -0.20(-6.06%)
Jun 12, 2023 3.170 4.450 3.030 3.300 12,218,630 +0.40(+13.79%)
Jun 09, 2023 2.850 2.987 2.800 2.900 208,410 +0.07(+2.47%)
Jun 08, 2023 2.830 2.920 2.800 2.830 94,245 +0.04(+1.43%)
Jun 07, 2023 2.820 2.990 2.750 2.790 204,422 +0.00(+0.00%)
Jun 06, 2023 2.750 2.820 2.684 2.790 416,587 +0.05(+1.82%)
Jun 05, 2023 2.670 2.800 2.620 2.740 387,405 +0.07(+2.62%)
Jun 02, 2023 2.700 2.750 2.650 2.670 141,990 -0.03(-1.11%)
Jun 01, 2023 2.610 2.800 2.530 2.700 392,285 +0.06(+2.27%)
May 31, 2023 2.700 2.750 2.600 2.640 237,738 -0.05(-1.86%)
May 30, 2023 2.820 2.820 2.520 2.690 350,123 -0.06(-2.00%)
May 26, 2023 2.750 2.760 2.650 2.745 117,840 -0.00(-0.18%)
May 25, 2023 2.880 2.880 2.700 2.750 98,607 -0.06(-2.14%)
May 24, 2023 2.870 2.900 2.685 2.810 131,894 -0.09(-3.10%)
May 23, 2023 2.820 3.025 2.820 2.900 153,231 +0.03(+1.05%)
May 22, 2023 2.880 2.920 2.690 2.870 233,684 +0.03(+1.06%)
May 19, 2023 2.900 3.010 2.790 2.840 160,299 +0.00(+0.00%)
May 18, 2023 3.000 3.000 2.660 2.840 361,620 -0.16(-5.33%)
May 17, 2023 2.890 3.000 2.800 3.000 252,252 +0.10(+3.45%)
May 16, 2023 3.200 3.350 2.780 2.900 471,309 -0.04(-1.36%)
May 15, 2023 3.070 3.630 2.930 2.940 546,898 -0.05(-1.67%)
May 12, 2023 3.400 3.550 2.940 2.990 333,056 -0.29(-8.84%)
May 11, 2023 3.590 3.830 3.270 3.280 224,237 -0.24(-6.82%)
May 10, 2023 3.950 4.020 3.460 3.520 213,699 -0.35(-9.04%)
May 09, 2023 4.570 4.635 3.810 3.870 196,664 -0.71(-15.50%)
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%)
Mar 01, 2023 4.150 4.430 4.100 4.160 171,253 -0.02(-0.48%)
Feb 28, 2023 4.470 5.820 4.100 4.180 918,029 -0.07(-1.65%)
Feb 27, 2023 4.120 4.340 3.971 4.250 146,135 +0.27(+6.92%)
Feb 24, 2023 4.190 4.190 3.950 3.975 129,393 -0.16(-3.99%)
Feb 23, 2023 4.750 4.786 4.100 4.140 265,443 -0.62(-13.03%)
Feb 22, 2023 4.940 5.110 4.750 4.760 170,616 -0.18(-3.64%)
Feb 21, 2023 5.850 5.860 4.810 4.940 251,759 -0.91(-15.56%)
Feb 17, 2023 6.010 6.164 5.840 5.850 119,337 -0.31(-5.03%)
Feb 16, 2023 6.500 6.500 5.750 6.160 350,565 -0.26(-4.05%)
Feb 15, 2023 6.850 7.020 6.330 6.420 363,662 -0.39(-5.73%)
Feb 14, 2023 7.000 7.180 6.730 6.810 223,385 -0.19(-2.71%)
Feb 13, 2023 8.200 8.280 6.950 7.000 258,120 -0.91(-11.50%)
Feb 10, 2023 8.140 8.430 7.450 7.910 577,292 +0.41(+5.47%)
Feb 09, 2023 7.920 8.980 7.350 7.500 1,142,193 +0.57(+8.23%)
Feb 08, 2023 7.170 7.170 6.800 6.930 44,157 +0.03(+0.43%)
Feb 07, 2023 6.910 6.910 6.750 6.900 21,369 +0.04(+0.58%)
Feb 06, 2023 6.810 7.000 6.720 6.860 40,927 -0.04(-0.58%)
Feb 03, 2023 6.950 7.100 6.740 6.900 31,043 -0.05(-0.72%)
Feb 02, 2023 7.000 7.140 6.850 6.950 33,420 -0.05(-0.71%)
Feb 01, 2023 7.050 7.173 6.767 7.000 49,994 +0.15(+2.19%)
Jan 31, 2023 7.300 7.300 6.710 6.850 49,654 -0.22(-3.11%)
Jan 30, 2023 7.050 7.256 6.908 7.070 49,403 +0.02(+0.28%)
Jan 27, 2023 7.000 7.400 7.000 7.050 82,475 -0.05(-0.70%)
Jan 26, 2023 7.700 8.019 7.100 7.100 62,889 -0.54(-7.07%)
Jan 25, 2023 7.700 7.895 7.458 7.640 64,450 +0.14(+1.87%)
Jan 24, 2023 7.650 7.850 7.500 7.500 29,390 -0.17(-2.22%)
Jan 23, 2023 7.850 8.050 7.500 7.670 44,755 -0.19(-2.42%)
Jan 20, 2023 7.880 8.050 7.660 7.860 53,135 +0.08(+1.03%)
Jan 19, 2023 8.270 8.270 7.610 7.780 114,802 -0.42(-5.12%)
Jan 18, 2023 8.250 8.600 8.010 8.200 44,043 -0.10(-1.20%)
Jan 17, 2023 8.900 8.900 8.190 8.300 86,782 -0.16(-1.89%)
Jan 13, 2023 8.820 9.330 8.290 8.460 113,896 -0.43(-4.84%)
Jan 12, 2023 9.050 9.520 8.890 8.890 68,294 -0.12(-1.33%)
Jan 11, 2023 9.600 9.600 9.010 9.010 55,398 -0.28(-3.01%)
Jan 10, 2023 9.290 9.650 9.090 9.290 80,699 -0.29(-3.03%)
Jan 09, 2023 10.08 10.67 9.190 9.580 77,464 -0.75(-7.26%)
Jan 06, 2023 10.80 11.44 10.25 10.33 37,520 -0.87(-7.77%)
Jan 05, 2023 11.31 11.89 10.50 11.20 37,267 -0.55(-4.68%)
Jan 04, 2023 12.43 12.43 10.93 11.75 54,331 -0.28(-2.33%)
Jan 03, 2023 11.90 12.28 11.25 12.03 54,217 +0.13(+1.09%)
Dec 30, 2022 10.80 11.96 10.51 11.90 58,357 +1.15(+10.70%)
Dec 29, 2022 10.80 11.55 10.59 10.75 45,400 -0.05(-0.46%)
Dec 28, 2022 10.18 11.43 10.08 10.80 86,982 +0.79(+7.89%)
Dec 27, 2022 11.25 11.49 9.350 10.01 119,283 -0.84(-7.74%)
Dec 23, 2022 12.00 12.15 10.50 10.85 259,444 -4.01(-26.99%)
Dec 22, 2022 25.41 25.41 13.71 14.86 146,731 -10.22(-40.75%)
Dec 21, 2022 25.33 26.18 22.21 25.08 108,330 +0.61(+2.49%)
Dec 20, 2022 20.80 28.75 20.80 24.47 172,207 +4.47(+22.35%)
Dec 19, 2022 16.80 23.72 15.33 20.00 172,118 +3.69(+22.62%)
Dec 16, 2022 13.43 16.31 12.67 16.31 368,529 +3.18(+24.22%)
Dec 15, 2022 15.00 15.00 12.76 13.13 36,874 -1.15(-8.05%)
Dec 14, 2022 12.48 14.86 12.00 14.28 54,380 +0.43(+3.10%)
Dec 13, 2022 15.71 15.91 13.20 13.85 77,643 -0.60(-4.15%)
Dec 12, 2022 12.56 15.00 12.56 14.45 103,657 +3.45(+31.36%)
Dec 09, 2022 10.99 11.50 10.40 11.00 56,062 +1.19(+12.13%)
Dec 08, 2022 10.28 10.91 9.810 9.810 23,708 -0.37(-3.63%)
Dec 07, 2022 9.260 10.80 9.120 10.18 42,341 +0.50(+5.17%)
Dec 06, 2022 9.000 9.842 8.400 9.680 44,047 +0.28(+2.98%)
Dec 05, 2022 8.690 10.00 8.490 9.400 63,317 +0.70(+8.05%)
Dec 02, 2022 8.370 8.700 8.335 8.700 7,475 +0.18(+2.11%)
Dec 01, 2022 8.500 8.700 8.300 8.520 9,439 +0.10(+1.19%)
Nov 30, 2022 8.600 8.700 8.400 8.420 10,855 +0.10(+1.20%)
Nov 29, 2022 8.560 8.700 8.280 8.320 13,774 +0.06(+0.73%)
Nov 28, 2022 8.700 8.700 8.260 8.260 10,542 +0.03(+0.36%)
Nov 25, 2022 8.440 8.674 8.100 8.230 7,135 -0.05(-0.60%)
Nov 23, 2022 8.280 8.765 8.136 8.280 13,847 +0.13(+1.60%)
Nov 22, 2022 8.440 8.860 8.090 8.150 54,162 -0.34(-4.00%)
Nov 21, 2022 9.090 9.090 8.100 8.490 18,173 -0.03(-0.35%)
Nov 18, 2022 8.500 8.808 8.500 8.520 34,241 +0.14(+1.67%)
Nov 17, 2022 8.050 8.680 8.050 8.380 16,282 +0.41(+5.14%)
Nov 16, 2022 8.090 8.470 7.940 7.970 32,886 -0.11(-1.36%)
Nov 15, 2022 8.310 8.390 8.070 8.080 29,489 -0.14(-1.70%)
Nov 14, 2022 8.420 8.590 8.040 8.220 21,788 -0.57(-6.48%)
Nov 11, 2022 8.450 8.880 8.180 8.790 27,573 +0.29(+3.41%)
Nov 10, 2022 8.220 8.500 7.600 8.500 39,418 +0.69(+8.83%)
Nov 09, 2022 8.730 8.890 7.620 7.810 45,279 -0.66(-7.79%)
Nov 08, 2022 8.820 8.940 8.264 8.470 64,287 -0.03(-0.35%)
Nov 07, 2022 8.230 8.610 7.650 8.500 39,320 -0.11(-1.28%)
Nov 04, 2022 8.670 8.750 7.850 8.610 36,311 +0.39(+4.74%)
Nov 03, 2022 7.500 8.750 7.270 8.220 87,281 +0.72(+9.60%)
Nov 02, 2022 7.330 7.570 7.260 7.500 23,767 +0.00(+0.00%)
Nov 01, 2022 7.970 7.970 7.350 7.500 34,738 -0.48(-6.02%)
Oct 31, 2022 8.060 8.740 7.529 7.980 60,027 -0.02(-0.25%)
Oct 28, 2022 9.210 9.210 7.710 8.000 158,346 -0.72(-8.31%)
Oct 27, 2022 8.370 9.290 8.011 8.725 83,682 +0.62(+7.72%)
Oct 26, 2022 8.160 8.400 8.000 8.100 23,357 -0.10(-1.22%)
Oct 25, 2022 8.170 8.500 7.540 8.200 126,799 +0.28(+3.54%)
Oct 24, 2022 7.810 8.200 7.510 7.920 103,572 -0.27(-3.30%)
Oct 21, 2022 7.770 8.740 7.500 8.190 192,980 +0.57(+7.48%)
Oct 20, 2022 7.460 7.690 7.110 7.620 62,462 +0.22(+2.97%)
Oct 19, 2022 7.700 7.800 6.750 7.400 262,985 -0.24(-3.14%)
Oct 18, 2022 8.710 9.300 7.470 7.640 583,018 -1.94(-20.25%)
Oct 17, 2022 8.140 9.580 7.610 9.580 406,532 +2.08(+27.73%)
Oct 14, 2022 8.190 8.936 7.500 7.500 122,180 -1.19(-13.69%)
Oct 13, 2022 8.600 9.260 7.250 8.690 248,543 -1.33(-13.27%)
Oct 12, 2022 14.23 14.23 9.510 10.02 347,594 -4.21(-29.59%)
Oct 11, 2022 13.20 17.68 11.22 14.23 404,829 +1.07(+8.13%)
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.