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 (%)
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%)
Feb 01, 2023 7.050 7.173 6.767 7.000 49,994 +0.15(+2.19%)
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%)
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.