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 (%)
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%)
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.