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 )

1.120 +0.110 (+10.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.4800 0.5301 0.4700 0.4700 132,388 -0.03(-6.00%)
Jan 30, 2024 0.5010 0.5174 0.4889 0.5000 140,963 -0.00(-0.79%)
Jan 29, 2024 0.4700 0.5350 0.4542 0.5040 322,973 +0.03(+6.22%)
Jan 26, 2024 0.4500 0.4988 0.4500 0.4745 191,119 +0.02(+4.75%)
Jan 25, 2024 0.5000 0.5099 0.4454 0.4530 268,618 -0.02(-4.07%)
Jan 24, 2024 0.4774 0.4890 0.4542 0.4722 149,568 -0.00(-0.74%)
Jan 23, 2024 0.4289 0.4800 0.4261 0.4757 228,449 +0.04(+8.36%)
Jan 22, 2024 0.4300 0.4525 0.4250 0.4390 263,644 -0.00(-0.25%)
Jan 19, 2024 0.4500 0.4721 0.4300 0.4401 277,249 -0.01(-1.61%)
Jan 18, 2024 0.4400 0.4656 0.4398 0.4473 277,007 +0.01(+1.24%)
Jan 17, 2024 0.4742 0.4742 0.4250 0.4418 464,677 -0.03(-6.66%)
Jan 16, 2024 0.5100 0.5068 0.4606 0.4733 415,241 -0.01(-2.75%)
Jan 12, 2024 0.5300 0.5310 0.4750 0.4867 425,305 -0.02(-4.59%)
Jan 11, 2024 0.5300 0.5400 0.5100 0.5101 334,441 -0.02(-3.61%)
Jan 10, 2024 0.5245 0.5440 0.5112 0.5292 223,681 -0.01(-2.74%)
Jan 09, 2024 0.5387 0.5490 0.5201 0.5441 189,003 +0.01(+1.70%)
Jan 08, 2024 0.5400 0.5413 0.5120 0.5350 344,239 +0.01(+2.77%)
Jan 05, 2024 0.5330 0.5335 0.5200 0.5206 384,259 -0.01(-2.33%)
Jan 04, 2024 0.5600 0.5730 0.5291 0.5330 490,344 -0.02(-4.31%)
Jan 03, 2024 0.5900 0.6000 0.5402 0.5570 441,539 -0.04(-5.98%)
Jan 02, 2024 0.5700 0.6356 0.5600 0.5924 1,249,046 +0.05(+9.34%)
Dec 29, 2023 0.5786 0.6091 0.5340 0.5418 651,929 -0.03(-5.72%)
Dec 28, 2023 0.6285 0.6370 0.5640 0.5747 721,556 -0.03(-5.54%)
Dec 27, 2023 0.6150 0.6390 0.6000 0.6084 447,507 -0.01(-1.07%)
Dec 26, 2023 0.5627 0.6255 0.5550 0.6150 514,854 +0.04(+7.80%)
Dec 22, 2023 0.5791 0.5983 0.5560 0.5705 494,650 -0.01(-1.52%)
Dec 21, 2023 0.5629 0.6000 0.5382 0.5793 391,132 +0.01(+2.60%)
Dec 20, 2023 0.5540 0.5885 0.5250 0.5646 533,686 +0.02(+2.77%)
Dec 19, 2023 0.5300 0.5771 0.5250 0.5494 437,118 +0.03(+5.09%)
Dec 18, 2023 0.5200 0.5448 0.5152 0.5228 454,818 +0.00(+0.54%)
Dec 15, 2023 0.5600 0.5800 0.5200 0.5200 578,284 -0.02(-3.56%)
Dec 14, 2023 0.5524 0.5850 0.5200 0.5392 671,520 -0.01(-2.03%)
Dec 13, 2023 0.5300 0.5790 0.5040 0.5504 544,827 +0.02(+4.48%)
Dec 12, 2023 0.5600 0.5700 0.5031 0.5268 352,580 -0.02(-3.30%)
Dec 11, 2023 0.5800 0.5800 0.5390 0.5448 610,324 -0.04(-7.16%)
Dec 08, 2023 0.5724 0.5991 0.5611 0.5868 356,929 +0.02(+3.67%)
Dec 07, 2023 0.5794 0.5794 0.5600 0.5660 173,271 -0.01(-1.80%)
Dec 06, 2023 0.5700 0.6012 0.5611 0.5764 461,045 +0.02(+4.08%)
Dec 05, 2023 0.5508 0.5764 0.5400 0.5538 380,275 -0.01(-2.41%)
Dec 04, 2023 0.5632 0.6139 0.5490 0.5675 415,414 -0.01(-1.66%)
Dec 01, 2023 0.6190 0.6200 0.5518 0.5771 502,701 +0.01(+1.05%)
Nov 30, 2023 0.6300 0.6500 0.5610 0.5711 424,625 -0.05(-8.55%)
Nov 29, 2023 0.6792 0.7094 0.6138 0.6245 427,348 -0.04(-6.25%)
Nov 28, 2023 0.6783 0.7190 0.6600 0.6661 420,704 -0.04(-5.52%)
Nov 27, 2023 0.6800 0.7300 0.6500 0.7050 826,452 +0.04(+6.82%)
Nov 24, 2023 0.6000 0.6621 0.5700 0.6600 290,803 +0.06(+9.78%)
Nov 22, 2023 0.6600 0.6919 0.5811 0.6012 380,188 -0.05(-7.51%)
Nov 21, 2023 0.6400 0.7400 0.6280 0.6500 983,631 +0.02(+3.78%)
Nov 20, 2023 0.5418 0.6609 0.5400 0.6263 934,910 +0.08(+15.23%)
Nov 17, 2023 0.5266 0.5500 0.5051 0.5435 466,769 +0.01(+1.46%)
Nov 16, 2023 0.5411 0.5476 0.5200 0.5357 581,203 +0.01(+1.84%)
Nov 15, 2023 0.6000 0.6150 0.5211 0.5260 1,050,050 -0.02(-3.33%)
Nov 14, 2023 0.7092 0.7189 0.5000 0.5441 2,720,311 -0.15(-22.08%)
Nov 13, 2023 0.7500 0.7500 0.6830 0.6983 689,827 -0.03(-4.36%)
Nov 10, 2023 0.7495 0.7495 0.6400 0.7301 769,131 +0.01(+1.91%)
Nov 09, 2023 0.8181 0.8181 0.7111 0.7164 498,301 -0.07(-9.18%)
Nov 08, 2023 0.8552 0.8552 0.7700 0.7888 433,473 -0.06(-6.85%)
Nov 07, 2023 0.8700 0.8749 0.8008 0.8468 446,329 -0.04(-4.58%)
Nov 06, 2023 0.9398 0.9600 0.8400 0.8874 911,260 +0.01(+1.56%)
Nov 03, 2023 0.7700 0.8742 0.7700 0.8738 1,023,863 +0.11(+14.64%)
Nov 02, 2023 0.7300 0.7689 0.7192 0.7622 423,342 +0.04(+5.85%)
Nov 01, 2023 0.8300 0.8300 0.7059 0.7201 845,223 -0.10(-12.62%)
Oct 31, 2023 0.8230 0.8450 0.8000 0.8241 388,433 -0.03(-3.29%)
Oct 30, 2023 0.9700 0.9880 0.8248 0.8521 760,432 -0.13(-12.94%)
Oct 27, 2023 1.050 1.050 0.9500 0.9788 780,145 -0.06(-5.88%)
Oct 26, 2023 1.090 1.095 1.010 1.040 441,648 -0.07(-6.31%)
Oct 25, 2023 1.140 1.160 1.080 1.110 452,025 -0.01(-0.89%)
Oct 24, 2023 1.200 1.200 1.090 1.120 295,926 -0.02(-1.75%)
Oct 23, 2023 1.100 1.240 1.070 1.140 467,131 +0.03(+2.70%)
Oct 20, 2023 1.140 1.140 1.080 1.110 651,203 -0.03(-3.06%)
Oct 19, 2023 1.220 1.230 1.120 1.145 363,528 -0.05(-4.58%)
Oct 18, 2023 1.320 1.339 1.170 1.200 729,051 -0.13(-9.77%)
Oct 17, 2023 1.390 1.440 1.320 1.330 445,804 -0.07(-5.00%)
Oct 16, 2023 1.380 1.410 1.355 1.400 266,998 +0.03(+2.19%)
Oct 13, 2023 1.400 1.400 1.330 1.370 424,546 -0.02(-1.44%)
Oct 12, 2023 1.470 1.490 1.380 1.390 382,263 -0.07(-4.79%)
Oct 11, 2023 1.500 1.510 1.445 1.460 403,248 +0.01(+0.69%)
Oct 10, 2023 1.300 1.480 1.300 1.450 472,412 +0.16(+11.97%)
Oct 09, 2023 1.400 1.420 1.270 1.295 760,584 -0.14(-9.44%)
Oct 06, 2023 1.470 1.470 1.410 1.430 383,613 -0.03(-2.05%)
Oct 05, 2023 1.510 1.517 1.440 1.460 439,562 +0.02(+1.39%)
Oct 04, 2023 1.450 1.470 1.400 1.440 658,277 -0.05(-3.36%)
Oct 03, 2023 1.500 1.526 1.480 1.490 440,881 -0.05(-3.25%)
Oct 02, 2023 1.580 1.580 1.520 1.540 257,428 +0.00(+0.00%)
Sep 29, 2023 1.630 1.630 1.520 1.540 431,291 -0.06(-3.75%)
Sep 28, 2023 1.630 1.640 1.560 1.600 304,492 -0.03(-1.84%)
Sep 27, 2023 1.640 1.640 1.600 1.630 296,603 +0.03(+1.87%)
Sep 26, 2023 1.650 1.670 1.600 1.600 371,702 -0.10(-5.88%)
Sep 25, 2023 1.640 1.710 1.670 1.700 213,744 +0.02(+1.19%)
Sep 22, 2023 1.720 1.720 1.625 1.680 419,445 -0.02(-1.18%)
Sep 21, 2023 1.800 1.810 1.700 1.700 458,806 -0.16(-8.60%)
Sep 20, 2023 1.770 1.960 1.750 1.860 738,778 +0.09(+5.08%)
Sep 19, 2023 1.800 1.890 1.750 1.770 1,040,743 +0.00(+0.00%)
Sep 18, 2023 1.670 1.795 1.660 1.770 387,011 +0.06(+3.51%)
Sep 15, 2023 1.700 1.735 1.630 1.710 1,637,063 +0.01(+0.59%)
Sep 14, 2023 1.720 1.750 1.680 1.700 398,808 +0.02(+1.19%)
Sep 13, 2023 1.720 1.720 1.640 1.680 377,794 -0.03(-1.75%)
Sep 12, 2023 1.760 1.785 1.690 1.710 241,074 -0.05(-2.84%)
Sep 11, 2023 1.700 1.790 1.700 1.760 301,264 +0.04(+2.33%)
Sep 08, 2023 1.680 1.730 1.640 1.720 219,804 +0.04(+2.38%)
Sep 07, 2023 1.690 1.690 1.590 1.680 485,963 -0.02(-1.18%)
Sep 06, 2023 1.830 1.830 1.700 1.700 512,592 -0.14(-7.61%)
Sep 05, 2023 1.760 1.850 1.735 1.840 589,424 +0.09(+5.14%)
Sep 01, 2023 1.740 1.765 1.710 1.750 332,259 +0.03(+1.74%)
Aug 31, 2023 1.860 1.880 1.720 1.720 825,215 -0.12(-6.52%)
Aug 30, 2023 1.810 1.890 1.780 1.840 587,077 +0.05(+2.79%)
Aug 29, 2023 1.720 1.810 1.700 1.790 802,951 +0.08(+4.68%)
Aug 28, 2023 1.620 1.730 1.590 1.710 711,991 +0.09(+5.56%)
Aug 25, 2023 1.530 1.650 1.530 1.620 720,604 +0.08(+5.19%)
Aug 24, 2023 1.570 1.590 1.530 1.540 589,494 -0.04(-2.53%)
Aug 23, 2023 1.550 1.610 1.540 1.580 758,190 -0.04(-2.47%)
Aug 22, 2023 1.490 1.650 1.430 1.620 3,556,099 -0.30(-15.84%)
Aug 21, 2023 1.930 2.053 1.900 1.925 1,711,627 -0.02(-1.28%)
Aug 18, 2023 1.800 1.970 1.750 1.950 1,371,556 +0.12(+6.56%)
Aug 17, 2023 1.920 1.960 1.830 1.830 964,467 -0.12(-6.15%)
Aug 16, 2023 2.040 2.100 1.910 1.950 1,024,361 -0.11(-5.34%)
Aug 15, 2023 2.090 2.150 2.030 2.060 1,013,780 -0.08(-3.74%)
Aug 14, 2023 2.100 2.160 2.030 2.140 597,834 -0.01(-0.47%)
Aug 11, 2023 2.230 2.250 2.070 2.150 1,181,470 -0.11(-4.87%)
Aug 10, 2023 2.490 2.500 2.180 2.260 2,327,582 -0.24(-9.60%)
Aug 09, 2023 2.550 2.600 2.380 2.500 1,577,631 -0.12(-4.58%)
Aug 08, 2023 2.500 2.620 2.420 2.620 1,079,438 +0.04(+1.55%)
Aug 07, 2023 2.510 2.630 2.350 2.580 1,425,455 -0.04(-1.53%)
Aug 04, 2023 2.730 2.739 2.600 2.620 1,226,374 -0.10(-3.68%)
Aug 03, 2023 2.690 2.820 2.651 2.720 1,331,873 +0.04(+1.30%)
Aug 02, 2023 2.780 2.880 2.660 2.685 2,369,362 -0.27(-8.98%)
Aug 01, 2023 2.800 3.000 2.660 2.950 2,463,916 +0.21(+7.66%)
Jul 31, 2023 2.650 2.850 2.620 2.740 3,148,023 +0.18(+6.82%)
Jul 28, 2023 2.500 2.660 2.450 2.565 2,322,473 +0.15(+5.99%)
Jul 27, 2023 2.740 2.740 2.410 2.420 2,820,896 -0.24(-9.02%)
Jul 26, 2023 2.560 2.760 2.340 2.660 3,156,603 +0.09(+3.50%)
Jul 25, 2023 3.060 3.150 2.510 2.570 7,146,592 -0.27(-9.51%)
Jul 24, 2023 2.540 3.250 2.400 2.840 16,773,274 +0.35(+14.06%)
Jul 21, 2023 2.130 2.530 2.120 2.490 7,082,978 +0.39(+18.57%)
Jul 20, 2023 2.040 2.100 1.940 2.100 2,585,959 +0.04(+1.94%)
Jul 19, 2023 2.070 2.110 1.930 2.060 6,515,391 +0.13(+6.74%)
Jul 18, 2023 1.830 1.950 1.829 1.930 3,368,953 +0.11(+6.04%)
Jul 17, 2023 1.780 1.850 1.730 1.820 2,119,206 +0.03(+1.68%)
Jul 14, 2023 1.760 1.830 1.650 1.790 2,833,652 +0.04(+2.29%)
Jul 13, 2023 1.770 1.900 1.670 1.750 17,882,732 +0.14(+8.70%)
Jul 12, 2023 1.690 1.720 1.570 1.610 2,782,621 -0.14(-8.00%)
Jul 11, 2023 1.780 1.840 1.640 1.750 22,412,816 +0.23(+15.13%)
Jul 10, 2023 1.510 1.580 1.490 1.520 1,093,485 +0.03(+2.01%)
Jul 07, 2023 1.480 1.510 1.451 1.490 725,091 +0.03(+2.05%)
Jul 06, 2023 1.470 1.480 1.420 1.460 1,085,226 -0.01(-0.68%)
Jul 05, 2023 1.490 1.500 1.450 1.470 557,009 -0.03(-2.00%)
Jul 03, 2023 1.470 1.500 1.470 1.500 463,333 +0.02(+1.35%)
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 -1.78(-38.86%)
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%)
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.