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 )

0.5260 -0.0012 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 31, 2024 0.9499 0.9973 0.9250 0.9650 370,604 +0.02(+1.58%)
May 30, 2024 1.030 1.030 0.9500 0.9500 575,680 -0.05(-5.00%)
May 29, 2024 1.010 1.039 0.9800 1.000 501,242 -0.02(-2.44%)
May 28, 2024 0.9800 1.030 0.9432 1.025 863,717 +0.09(+9.40%)
May 24, 2024 0.9700 0.9700 0.8600 0.9369 544,546 -0.03(-2.91%)
May 23, 2024 0.9900 1.020 0.9000 0.9650 460,434 -0.00(-0.31%)
May 22, 2024 1.100 1.160 0.9300 0.9680 1,601,464 -0.13(-12.00%)
May 21, 2024 1.090 1.140 1.050 1.100 515,448 +0.04(+3.77%)
May 20, 2024 1.060 1.110 1.050 1.060 557,551 -0.06(-5.36%)
May 17, 2024 1.030 1.160 1.010 1.120 946,669 +0.11(+10.89%)
May 16, 2024 0.9600 1.020 0.9200 1.010 791,455 +0.09(+9.78%)
May 15, 2024 1.030 1.090 0.9005 0.9200 2,418,909 -0.31(-25.20%)
May 14, 2024 1.210 1.250 1.100 1.230 868,897 +0.04(+3.36%)
May 13, 2024 1.190 1.280 1.090 1.190 1,059,815 -0.05(-4.03%)
May 10, 2024 1.410 1.410 1.150 1.240 858,210 -0.14(-10.14%)
May 09, 2024 1.440 1.460 1.100 1.380 2,423,296 -0.03(-2.13%)
May 08, 2024 1.200 1.431 1.161 1.410 2,297,309 +0.25(+21.55%)
May 07, 2024 1.000 1.190 0.9510 1.160 1,018,733 +0.19(+19.12%)
May 06, 2024 1.000 1.020 0.9400 0.9738 412,853 -0.01(-0.63%)
May 03, 2024 1.030 1.030 0.9548 0.9800 655,367 -0.03(-2.97%)
May 02, 2024 0.8901 1.020 0.8800 1.010 825,678 +0.12(+13.11%)
May 01, 2024 0.8700 0.8980 0.8418 0.8929 517,007 +0.04(+4.09%)
Apr 30, 2024 0.8050 0.8704 0.7821 0.8578 658,455 +0.05(+6.57%)
Apr 29, 2024 0.7902 0.8358 0.7500 0.8049 462,731 +0.04(+4.64%)
Apr 26, 2024 0.7700 0.8800 0.7584 0.7692 1,319,681 -0.03(-3.21%)
Apr 25, 2024 0.8300 0.8400 0.7010 0.7947 481,784 -0.05(-5.70%)
Apr 24, 2024 0.8100 0.8700 0.7651 0.8427 726,987 +0.03(+4.02%)
Apr 23, 2024 0.7000 0.8600 0.7000 0.8101 725,318 +0.08(+10.44%)
Apr 22, 2024 0.8249 0.8250 0.6400 0.7335 1,333,400 -0.10(-11.58%)
Apr 19, 2024 0.7800 0.9000 0.7759 0.8296 2,864,135 +0.07(+9.65%)
Apr 18, 2024 0.6100 0.8700 0.5999 0.7566 5,388,025 +0.14(+22.92%)
Apr 17, 2024 0.5500 0.6397 0.4892 0.6155 2,356,863 +0.00(+0.20%)
Apr 16, 2024 0.5697 0.6474 0.4730 0.6143 17,267,924 +0.16(+36.51%)
Apr 15, 2024 0.4513 0.4660 0.4400 0.4500 5,020,584 -0.01(-1.10%)
Apr 12, 2024 0.4600 0.4698 0.4440 0.4550 164,722 -0.00(-0.66%)
Apr 11, 2024 0.4490 0.4703 0.4350 0.4580 170,259 +0.01(+2.00%)
Apr 10, 2024 0.4700 0.4734 0.4400 0.4490 194,033 -0.01(-1.97%)
Apr 09, 2024 0.4700 0.4818 0.4310 0.4580 450,985 -0.01(-1.63%)
Apr 08, 2024 0.4800 0.4950 0.4500 0.4656 315,496 -0.03(-5.94%)
Apr 05, 2024 0.4750 0.5000 0.4750 0.4950 149,100 +0.01(+2.83%)
Apr 04, 2024 0.4800 0.5100 0.4800 0.4814 210,792 -0.00(-0.74%)
Apr 03, 2024 0.5000 0.5063 0.4850 0.4850 175,819 -0.01(-2.02%)
Apr 02, 2024 0.5100 0.5174 0.4950 0.4950 274,624 -0.03(-4.99%)
Apr 01, 2024 0.5390 0.5500 0.5013 0.5210 210,181 -0.02(-3.52%)
Mar 28, 2024 0.5200 0.5400 0.5200 0.5400 127,128 +0.01(+2.29%)
Mar 27, 2024 0.5200 0.5401 0.5100 0.5279 116,990 +0.01(+1.52%)
Mar 26, 2024 0.5300 0.5479 0.5150 0.5200 115,068 +0.01(+1.96%)
Mar 25, 2024 0.5539 0.5735 0.5100 0.5100 332,221 -0.02(-3.06%)
Mar 22, 2024 0.5500 0.5535 0.5256 0.5261 85,296 -0.02(-3.01%)
Mar 21, 2024 0.5286 0.5694 0.5223 0.5424 213,560 +0.02(+4.81%)
Mar 20, 2024 0.5227 0.5600 0.4901 0.5175 222,340 +0.01(+1.47%)
Mar 19, 2024 0.5061 0.5285 0.5050 0.5100 89,724 +0.01(+0.99%)
Mar 18, 2024 0.5172 0.5360 0.5050 0.5050 162,260 -0.02(-4.36%)
Mar 15, 2024 0.5160 0.5328 0.5102 0.5280 212,285 +0.01(+1.54%)
Mar 14, 2024 0.5620 0.5620 0.5050 0.5200 255,337 -0.02(-4.18%)
Mar 13, 2024 0.5752 0.5899 0.5424 0.5427 243,002 -0.02(-4.29%)
Mar 12, 2024 0.5482 0.5810 0.5439 0.5670 171,249 +0.02(+3.07%)
Mar 11, 2024 0.5400 0.5590 0.5353 0.5501 128,486 +0.03(+4.98%)
Mar 08, 2024 0.5640 0.5640 0.5150 0.5240 131,844 -0.01(-1.21%)
Mar 07, 2024 0.5816 0.5980 0.5201 0.5304 189,813 -0.04(-6.80%)
Mar 06, 2024 0.5442 0.5845 0.5331 0.5691 139,322 +0.05(+10.27%)
Mar 05, 2024 0.5900 0.6000 0.5053 0.5161 291,248 -0.07(-12.54%)
Mar 04, 2024 0.6200 0.6497 0.5851 0.5901 275,628 -0.03(-4.27%)
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.