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 )

0.7692 -0.0255 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 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%)
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.