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 )

0.5467 +0.0024 (+0.44%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 11, 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 (%)
Sep 10, 2024 0.5600 0.5697 0.5209 0.5443 190,123 -0.01(-1.91%)
Sep 09, 2024 0.5506 0.5698 0.5340 0.5549 129,164 +0.00(+0.80%)
Sep 06, 2024 0.5800 0.5850 0.5211 0.5505 173,341 -0.02(-3.25%)
Sep 05, 2024 0.5510 0.5786 0.5501 0.5690 83,508 +0.01(+1.17%)
Sep 04, 2024 0.5510 0.5761 0.5401 0.5624 225,726 +0.00(+0.59%)
Sep 03, 2024 0.5270 0.5800 0.5237 0.5591 168,666 +0.02(+3.29%)
Aug 30, 2024 0.5800 0.5850 0.5113 0.5413 371,318 -0.02(-3.68%)
Aug 29, 2024 0.5600 0.5799 0.5549 0.5620 140,092 -0.02(-3.07%)
Aug 28, 2024 0.5700 0.5878 0.5600 0.5798 172,043 +0.00(+0.83%)
Aug 27, 2024 0.6100 0.6100 0.5720 0.5750 162,373 -0.03(-4.96%)
Aug 26, 2024 0.6246 0.6276 0.5901 0.6050 100,518 -0.01(-0.97%)
Aug 23, 2024 0.5985 0.6347 0.5889 0.6109 202,942 +0.02(+3.74%)
Aug 22, 2024 0.6000 0.6091 0.5734 0.5889 133,223 -0.02(-2.73%)
Aug 21, 2024 0.5800 0.6200 0.5481 0.6054 265,103 +0.02(+2.59%)
Aug 20, 2024 0.6200 0.6329 0.5715 0.5901 202,298 -0.02(-3.26%)
Aug 19, 2024 0.6200 0.6390 0.6022 0.6100 225,384 -0.01(-1.99%)
Aug 16, 2024 0.5900 0.6380 0.5840 0.6224 443,548 +0.02(+2.88%)
Aug 15, 2024 0.6200 0.6349 0.5900 0.6050 474,082 -0.07(-9.71%)
Aug 14, 2024 0.6800 0.6896 0.6402 0.6701 473,438 +0.00(+0.49%)
Aug 13, 2024 0.6300 0.6738 0.5950 0.6668 413,153 +0.05(+7.57%)
Aug 12, 2024 0.6389 0.6598 0.6115 0.6199 378,705 -0.03(-4.29%)
Aug 09, 2024 0.6400 0.6598 0.6300 0.6477 133,375 +0.02(+2.86%)
Aug 08, 2024 0.6100 0.6450 0.5700 0.6297 439,676 +0.03(+4.15%)
Aug 07, 2024 0.6541 0.6610 0.6046 0.6046 495,412 -0.05(-7.57%)
Aug 06, 2024 0.6300 0.6592 0.6182 0.6541 510,182 +0.05(+9.02%)
Aug 05, 2024 0.6000 0.6499 0.5940 0.6000 594,913 -0.03(-5.11%)
Aug 02, 2024 0.7000 0.7155 0.6301 0.6323 739,741 -0.08(-11.59%)
Aug 01, 2024 0.7898 0.8010 0.7100 0.7152 633,132 -0.06(-8.31%)
Jul 31, 2024 0.7600 0.8200 0.7500 0.7800 879,979 +0.06(+8.33%)
Jul 30, 2024 0.9039 0.9298 0.7200 0.7200 5,257,192 -0.12(-13.89%)
Jul 29, 2024 0.8240 0.8500 0.8151 0.8361 243,931 -0.01(-1.05%)
Jul 26, 2024 0.8527 0.8670 0.8330 0.8450 119,524 -0.01(-0.60%)
Jul 25, 2024 0.8209 0.8655 0.8209 0.8501 140,015 +0.02(+2.47%)
Jul 24, 2024 0.8780 0.8842 0.8202 0.8296 138,192 -0.05(-5.49%)
Jul 23, 2024 0.8300 0.8941 0.8002 0.8778 244,398 +0.05(+5.80%)
Jul 22, 2024 0.8300 0.8399 0.8002 0.8297 136,124 +0.00(+0.56%)
Jul 19, 2024 0.8167 0.8354 0.8021 0.8251 101,221 +0.01(+1.30%)
Jul 18, 2024 0.8428 0.8706 0.8012 0.8145 225,502 -0.03(-3.33%)
Jul 17, 2024 0.8800 0.8877 0.8222 0.8426 348,934 -0.05(-5.22%)
Jul 16, 2024 0.9102 0.9256 0.8866 0.8890 204,189 -0.02(-2.33%)
Jul 15, 2024 0.8700 0.9300 0.8600 0.9102 327,108 +0.01(+1.09%)
Jul 12, 2024 0.8618 0.9290 0.8618 0.9004 328,321 +0.03(+3.38%)
Jul 11, 2024 0.8860 0.8920 0.8495 0.8710 290,836 +0.01(+1.22%)
Jul 10, 2024 0.8106 0.8928 0.8106 0.8605 869,380 +0.06(+7.54%)
Jul 09, 2024 0.7800 0.8194 0.7800 0.8002 266,579 +0.01(+1.16%)
Jul 08, 2024 0.8100 0.8200 0.7723 0.7910 374,638 -0.02(-2.14%)
Jul 05, 2024 0.7743 0.8124 0.7700 0.8083 468,952 +0.06(+8.29%)
Jul 03, 2024 0.8000 0.8246 0.7422 0.7464 521,173 +0.00(+0.00%)
Jul 02, 2024 0.8100 0.8286 0.7302 0.7464 401,763 -0.03(-3.94%)
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.